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 | |
| — | 21.10 | 23.35 | 22.23 | +0.98 | 35.8% | 105 | 35.8% | -0.03 | 0.27 | 0.04 | 0.50 | — |
| — | 16.10 | 18.45 | 17.27 | +0.95 | 34.3% | 110 | 34.3% | -0.07 | 0.33 | 0.22 | 0.44 | — |
| — | — | — | — | — | — | 113 | — | — | — | — | — | — |
| — | — | — | — | — | — | 114 | — | — | — | — | — | — |
| — | 11.20 | 13.60 | 12.40 | +0.88 | 33.0% | 115 | 33.0% | -0.14 | 0.84 | 0.73 | 0.95 | — |
| — | 10.30 | 13.15 | 11.72 | +0.86 | 32.7% | 116 | 32.7% | -0.16 | 0.72 | 0.36 | 1.08 | — |
| — | 10.15 | 12.25 | 11.20 | +0.84 | 32.5% | 117 | 32.5% | -0.18 | 1.12 | 0.99 | 1.26 | — |
| — | 8.65 | 11.05 | 9.85 | +0.82 | 32.3% | 118 | 32.3% | -0.20 | 1.28 | 1.10 | 1.46 | — |
| — | 7.85 | 10.60 | 9.22 | +0.80 | 32.0% | 119 | 32.0% | -0.23 | 1.54 | 1.38 | 1.70 | — |
| — | 7.75 | 9.50 | 8.62 | +0.77 | 31.8% | 120 | 31.8% | -0.25 | 1.78 | 1.66 | 1.91 | — |
| — | 7.80 | 8.85 | 8.32 | +0.74 | 31.7% | 121 | 31.7% | -0.28 | 2.08 | 1.93 | 2.23 | — |
| — | 7.10 | 7.95 | 7.53 | +0.71 | 31.5% | 122 | 31.5% | -0.31 | 2.44 | 2.30 | 2.57 | — |
| — | 5.80 | 7.65 | 6.72 | +0.68 | 31.3% | 123 | 31.3% | -0.35 | 2.73 | 2.53 | 2.93 | — |
| — | 5.75 | 6.55 | 6.15 | +0.65 | 31.2% | 124 | 31.2% | -0.38 | 3.20 | 2.60 | 3.80 | — |
| — | 5.55 | 6.00 | 5.78 | +0.61 | 31.0% | 125 | — | — | 3.58 | 3.40 | 3.75 | — |
| — | 4.95 | 5.50 | 5.22 | — | — | 126 | 30.9% | -0.44 | 4.12 | 3.70 | 4.55 | — |
| — | 4.45 | 5.00 | 4.72 | +0.54 | 30.8% | 127 | 30.8% | -0.49 | 4.53 | 4.15 | 4.90 | — |
| — | 3.95 | 4.55 | 4.25 | +0.50 | 30.7% | 128 | 30.7% | -0.52 | 5.25 | 4.60 | 5.90 | — |
| — | 3.50 | 4.00 | 3.75 | +0.46 | 30.6% | 129 | 30.6% | -0.56 | 5.55 | 5.30 | 5.80 | — |
| — | 3.10 | 3.70 | 3.40 | +0.43 | 30.5% | 130 | 30.5% | -0.59 | 6.33 | 5.60 | 7.05 | — |
| — | 2.72 | 3.35 | 3.04 | +0.40 | 30.5% | 131 | 30.5% | -0.63 | 6.72 | 6.40 | 7.05 | — |
| — | 2.40 | 2.67 | 2.54 | +0.36 | 30.4% | 132 | 30.4% | -0.66 | 8.00 | 7.20 | 8.80 | — |
| — | 1.89 | 2.39 | 2.14 | +0.33 | 30.4% | 133 | 30.4% | -0.69 | 8.22 | 7.65 | 8.80 | — |
| — | 1.62 | 2.11 | 1.86 | +0.30 | 30.4% | 134 | 30.4% | -0.72 | 8.90 | 8.30 | 9.50 | — |
| — | 1.25 | 1.95 | 1.60 | +0.27 | 30.4% | 135 | 30.4% | -0.75 | 10.22 | 8.85 | 11.60 | — |
| — | 0.98 | 1.54 | 1.26 | +0.24 | 30.4% | 136 | 30.4% | -0.77 | 10.90 | 10.05 | 11.75 | — |
| — | 0.97 | 1.33 | 1.15 | +0.21 | 30.4% | 137 | 30.4% | -0.80 | 11.53 | 10.50 | 12.55 | — |
| — | 0.73 | 1.16 | 0.94 | +0.19 | 30.5% | 138 | 30.5% | -0.82 | 12.65 | 11.30 | 14.00 | — |
| — | 0.65 | 1.09 | 0.87 | +0.17 | 30.5% | 139 | 30.5% | -0.84 | 12.88 | 11.55 | 14.20 | — |
| — | 0.57 | 1.44 | 1.00 | +0.15 | 30.6% | 140 | 30.6% | -0.86 | 14.03 | 13.00 | 15.05 | — |
| — | 0.19 | 0.77 | 0.48 | +0.13 | 30.7% | 141 | 30.7% | -0.88 | 15.00 | 14.05 | 15.95 | — |
| — | 0.26 | 0.66 | 0.46 | +0.12 | 30.7% | 142 | 30.7% | -0.89 | 15.88 | 14.90 | 16.85 | — |
| — | 0.19 | 0.58 | 0.39 | +0.10 | 30.8% | 143 | 30.8% | -0.91 | 17.23 | 16.00 | 18.45 | — |
| — | 0.14 | 0.50 | 0.32 | +0.09 | 30.9% | 144 | 30.9% | -0.92 | 18.15 | 16.95 | 19.35 | — |
| — | 0.15 | 0.44 | 0.29 | +0.08 | 31.0% | 145 | 31.0% | -0.93 | 19.02 | 17.75 | 20.30 | — |
| — | 0.11 | 0.38 | 0.24 | +0.07 | 31.2% | 146 | 31.2% | -0.94 | 19.95 | 18.65 | 21.25 | 0 |
| 3 | 0.01 | 0.27 | 0.14 | +0.04 | 31.7% | 150 | 31.7% | -0.96 | 23.75 | 22.40 | 25.10 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 32.1% | 152.5 | 32.1% | -0.98 | 26.05 | 24.55 | 27.55 | — |
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.