Spot 127.31
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.25 | 24.00 | 22.12 | +1.00 | 39.8% | 105 | 39.8% | +0.00 | — | — | 2.13 | — |
| — | 15.25 | 19.00 | 17.12 | +1.00 | 37.0% | 110 | 37.0% | +0.00 | — | — | 0.27 | — |
| — | 11.25 | 15.00 | 13.12 | +1.00 | 35.3% | 114 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 10.20 | 13.45 | 11.82 | +1.00 | 35.1% | 115 | 35.1% | -0.00 | — | — | 0.06 | — |
| — | 9.85 | 11.75 | 10.80 | +1.00 | 34.9% | 116 | 34.9% | -0.00 | — | — | 0.75 | — |
| — | 8.30 | 11.95 | 10.12 | +1.00 | 34.7% | 117 | 34.7% | -0.00 | — | — | 0.28 | — |
| — | 7.95 | 9.90 | 8.93 | +1.00 | 34.6% | 118 | 34.6% | -0.00 | — | — | 0.15 | — |
| — | 6.30 | 9.90 | 8.10 | +1.00 | 34.5% | 119 | 34.5% | -0.00 | — | — | 0.28 | — |
| — | 6.95 | 7.60 | 7.28 | +0.99 | 34.3% | 120 | 34.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 5.15 | 6.70 | 5.92 | +0.98 | 33.9% | 121 | 33.9% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 4.20 | 6.15 | 5.17 | +0.96 | 33.3% | 122 | 33.3% | -0.04 | 0.11 | 0.05 | 0.17 | — |
| — | 3.40 | 5.20 | 4.30 | +0.93 | 32.6% | 123 | 32.6% | -0.07 | 0.11 | 0.07 | 0.15 | — |
| — | 3.00 | 4.20 | 3.60 | +0.87 | 31.8% | 124 | 31.8% | -0.12 | 0.20 | 0.15 | 0.25 | — |
| — | 2.53 | 2.80 | 2.67 | +0.79 | 31.0% | 125 | 31.0% | -0.21 | 0.34 | 0.28 | 0.39 | — |
| — | 1.78 | 2.04 | 1.91 | +0.68 | 30.2% | 126 | 30.2% | -0.31 | 0.56 | 0.49 | 0.63 | — |
| — | 1.20 | 1.35 | 1.27 | +0.55 | 29.5% | 127 | 29.5% | -0.45 | 0.96 | 0.79 | 1.13 | — |
| — | 0.76 | 0.88 | 0.82 | +0.41 | 28.9% | 128 | 28.9% | -0.59 | 1.48 | 1.27 | 1.68 | — |
| — | 0.38 | 0.47 | 0.42 | +0.27 | 28.7% | 129 | 28.7% | -0.73 | 2.15 | 1.90 | 2.40 | — |
| — | 0.22 | 0.27 | 0.24 | +0.17 | 28.9% | 130 | 28.9% | -0.83 | 3.18 | 2.56 | 3.80 | — |
| — | 0.09 | 0.15 | 0.12 | +0.10 | 29.8% | 131 | 29.8% | -0.91 | 4.12 | 3.25 | 5.00 | — |
| — | 0.03 | 0.09 | 0.06 | +0.06 | 31.4% | 132 | 31.4% | -0.95 | 5.33 | 4.55 | 6.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 33.3% | 133 | 33.3% | -0.97 | 6.38 | 4.95 | 7.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 35.3% | 134 | 35.3% | -0.98 | 6.33 | 5.55 | 7.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 36.9% | 135 | 36.9% | -0.99 | 8.20 | 7.30 | 9.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 37.7% | 136 | 37.7% | -1.00 | 9.35 | 7.90 | 10.80 | — |
| — | — | 0.11 | — | +0.00 | 37.7% | 137 | 37.7% | -1.00 | 10.32 | 8.85 | 11.80 | — |
| — | — | 0.03 | — | +0.00 | 36.9% | 138 | 36.9% | -1.00 | 11.22 | 10.35 | 12.10 | — |
| — | — | 0.10 | — | +0.00 | 35.6% | 139 | 35.6% | -1.00 | 12.00 | 10.90 | 13.10 | — |
| — | — | 0.03 | — | +0.00 | 34.3% | 140 | 34.3% | -1.00 | 13.18 | 12.15 | 14.20 | — |
| — | — | 0.21 | — | +0.00 | 33.3% | 141 | 33.3% | -1.00 | 14.35 | 12.90 | 15.80 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 142 | 32.5% | -1.00 | 15.28 | 13.85 | 16.70 | — |
| — | — | 0.06 | — | +0.00 | 32.1% | 143 | 32.1% | -1.00 | 16.32 | 15.00 | 17.65 | — |
| — | — | 1.52 | — | +0.00 | 31.9% | 144 | 31.9% | -1.00 | 17.12 | 16.00 | 18.25 | — |
| — | — | 0.33 | — | +0.00 | 31.8% | 145 | 31.8% | -1.00 | 18.20 | 16.60 | 19.80 | — |
| — | — | 0.06 | — | +0.00 | 31.9% | 146 | 31.9% | -1.00 | 19.25 | 17.70 | 20.80 | — |
| — | — | 1.37 | — | +0.00 | 32.0% | 147 | 32.0% | -1.00 | 20.40 | 19.00 | 21.80 | — |
| — | — | 0.01 | — | — | — | 148 | 32.2% | -1.00 | 21.40 | 20.00 | 22.80 | — |
| — | — | 0.58 | — | +0.00 | 32.4% | 149 | — | — | 22.12 | 20.45 | 23.80 | — |
| — | — | 0.54 | — | — | — | 150 | — | — | 23.15 | 21.50 | 24.80 | — |
| — | — | 1.70 | — | — | — | 152.5 | — | — | 25.75 | 24.20 | 27.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.