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 | |
| — | 20.20 | 23.70 | 21.95 | — | — | 105 | — | — | — | — | 0.11 | — |
| — | 15.55 | 18.55 | 17.05 | — | — | 110 | 41.7% | -0.01 | — | — | 0.54 | — |
| — | 11.50 | 15.05 | 13.28 | +0.96 | 40.3% | 114 | 40.3% | -0.04 | 0.14 | 0.12 | 0.16 | — |
| — | 11.20 | 13.35 | 12.28 | +0.95 | 40.0% | 115 | 40.0% | -0.05 | 0.22 | 0.15 | 0.29 | — |
| — | 10.10 | 12.20 | 11.15 | +0.94 | 39.7% | 116 | 39.7% | -0.06 | 0.29 | 0.11 | 0.47 | — |
| — | 9.30 | 11.25 | 10.28 | — | — | 117 | 39.4% | -0.08 | 0.35 | 0.13 | 0.57 | — |
| — | 8.25 | 10.35 | 9.30 | — | — | 118 | 39.1% | -0.10 | 0.45 | 0.28 | 0.61 | — |
| — | 7.65 | 9.60 | 8.62 | — | — | 119 | 38.8% | -0.12 | 0.48 | 0.42 | 0.55 | — |
| — | 7.10 | 8.35 | 7.72 | — | — | 120 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 6.40 | 7.55 | 6.97 | +0.81 | 38.2% | 121 | 38.2% | -0.19 | 0.74 | 0.60 | 0.89 | — |
| — | 5.50 | 6.80 | 6.15 | — | — | 122 | — | — | 1.03 | 0.95 | 1.11 | — |
| — | 5.40 | 6.00 | 5.70 | — | — | 123 | — | — | 1.29 | 1.19 | 1.39 | — |
| — | 4.60 | 5.15 | 4.88 | — | — | 124 | — | — | 1.56 | 1.49 | 1.64 | — |
| — | 4.10 | 4.65 | 4.38 | — | — | 125 | — | — | 1.94 | 1.84 | 2.03 | — |
| — | 3.65 | 4.05 | 3.85 | — | — | 126 | — | — | 2.33 | 2.21 | 2.46 | — |
| — | 3.10 | 3.30 | 3.20 | — | — | 127 | — | — | 2.79 | 2.65 | 2.92 | — |
| — | 2.52 | 2.73 | 2.62 | — | — | 128 | — | — | 3.45 | 3.10 | 3.80 | — |
| — | 2.14 | 2.36 | 2.25 | — | — | 129 | — | — | 3.88 | 3.70 | 4.05 | — |
| — | 1.82 | 1.89 | 1.85 | — | — | 130 | — | — | 4.45 | 4.15 | 4.75 | — |
| — | 1.34 | 1.72 | 1.53 | — | — | 131 | 36.1% | -0.68 | 5.17 | 4.85 | 5.50 | — |
| — | 1.10 | 1.25 | 1.18 | +0.27 | 36.0% | 132 | — | — | 6.22 | 5.25 | 7.20 | — |
| — | 0.80 | 1.08 | 0.94 | +0.23 | 35.9% | 133 | 35.9% | -0.77 | 6.62 | 5.65 | 7.60 | — |
| — | 0.72 | 0.83 | 0.78 | +0.19 | 35.9% | 134 | 35.9% | -0.81 | 7.85 | 6.95 | 8.75 | — |
| — | 0.51 | 0.65 | 0.58 | +0.16 | 36.0% | 135 | 36.0% | -0.85 | 8.55 | 7.80 | 9.30 | — |
| — | 0.22 | 0.74 | 0.48 | +0.13 | 36.1% | 136 | 36.1% | -0.87 | 9.38 | 8.30 | 10.45 | — |
| — | 0.29 | 0.39 | 0.34 | +0.11 | 36.3% | 137 | 36.3% | -0.90 | 10.40 | 9.45 | 11.35 | — |
| — | 0.22 | 0.32 | 0.27 | +0.09 | 36.7% | 138 | 36.7% | -0.92 | 11.45 | 10.65 | 12.25 | — |
| — | 0.09 | 0.24 | 0.17 | +0.07 | 37.1% | 139 | 37.1% | -0.94 | 12.40 | 11.60 | 13.20 | — |
| — | 0.13 | 0.20 | 0.17 | +0.06 | 37.7% | 140 | 37.7% | -0.95 | 13.40 | 12.35 | 14.45 | — |
| — | 0.06 | 0.16 | 0.11 | +0.05 | 38.3% | 141 | 38.3% | -0.96 | 14.57 | 13.30 | 15.85 | — |
| — | 0.07 | 0.30 | 0.18 | +0.04 | 39.1% | 142 | 39.1% | -0.97 | 15.53 | 14.25 | 16.80 | — |
| — | 0.04 | 0.11 | 0.07 | +0.04 | 40.0% | 143 | 40.0% | -0.97 | 16.50 | 15.20 | 17.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 41.0% | 144 | 41.0% | -0.98 | 17.48 | 16.15 | 18.80 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 42.1% | 145 | 42.1% | -0.98 | 18.30 | 16.70 | 19.90 | — |
| — | — | 0.17 | — | +0.02 | 43.3% | 146 | 43.3% | -0.99 | 19.35 | 17.90 | 20.80 | — |
| — | 0.02 | 0.27 | 0.14 | +0.02 | 48.2% | 150 | 48.2% | -0.99 | 23.38 | 21.95 | 24.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 51.2% | 152.5 | 51.2% | -1.00 | 25.85 | 24.40 | 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.