Spot 127.03
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.05 | 24.00 | 22.02 | +1.00 | 55.0% | 105 | 55.0% | +0.00 | — | — | 0.01 | — |
| — | 15.50 | 19.00 | 17.25 | +1.00 | 50.9% | 110 | 50.9% | +0.00 | — | — | 2.00 | — |
| — | 12.05 | 15.85 | 13.95 | +1.00 | 48.7% | 113 | 48.7% | -0.00 | — | — | 2.13 | — |
| — | 11.50 | 15.00 | 13.25 | +1.00 | 48.2% | 114 | 48.2% | -0.00 | — | — | 2.13 | — |
| — | 10.50 | 13.95 | 12.22 | +1.00 | 47.8% | 115 | 47.8% | -0.00 | — | — | 0.01 | — |
| — | 9.45 | 13.05 | 11.25 | +1.00 | 47.6% | 116 | 47.6% | -0.00 | — | — | 2.13 | — |
| — | 8.70 | 11.30 | 10.00 | +1.00 | 47.5% | 117 | 47.5% | -0.00 | — | — | 1.06 | — |
| — | 7.70 | 9.65 | 8.68 | +1.00 | 47.4% | 118 | 47.4% | -0.00 | — | — | 0.40 | — |
| — | 6.70 | 8.80 | 7.75 | +1.00 | 47.2% | 119 | 47.2% | -0.00 | — | — | 0.59 | — |
| — | 5.75 | 7.70 | 6.72 | +0.99 | 46.8% | 120 | 46.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 4.90 | 6.50 | 5.70 | +0.98 | 46.1% | 121 | 46.1% | -0.02 | — | — | 0.09 | — |
| — | 3.95 | 5.70 | 4.83 | +0.96 | 45.3% | 122 | 45.3% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 2.85 | 4.90 | 3.88 | +0.92 | 44.2% | 123 | 44.2% | -0.08 | 0.10 | 0.02 | 0.19 | — |
| — | 2.01 | 3.60 | 2.81 | +0.86 | 43.0% | 124 | 43.0% | -0.14 | 0.30 | 0.11 | 0.49 | — |
| — | 1.27 | 2.65 | 1.96 | +0.78 | 41.6% | 125 | 41.6% | -0.22 | 0.42 | 0.10 | 0.74 | — |
| — | 1.17 | 2.04 | 1.60 | +0.66 | 40.1% | 126 | 40.1% | -0.34 | 0.49 | 0.29 | 0.70 | — |
| — | 0.53 | 1.23 | 0.88 | +0.51 | 38.7% | 127 | 38.7% | -0.49 | 0.98 | 0.72 | 1.24 | — |
| — | 0.41 | 0.61 | 0.51 | +0.36 | 37.7% | 128 | 37.7% | -0.64 | 1.61 | 1.28 | 1.94 | — |
| — | 0.11 | 0.31 | 0.21 | +0.22 | 37.4% | 129 | 37.4% | -0.78 | 2.40 | 1.84 | 2.97 | — |
| — | 0.11 | 0.19 | 0.15 | +0.13 | 37.6% | 130 | 37.6% | -0.88 | 3.30 | 2.60 | 4.00 | — |
| — | 0.05 | 0.21 | 0.13 | +0.06 | 38.4% | 131 | 38.4% | -0.94 | 4.38 | 3.40 | 5.35 | — |
| — | 0.02 | 0.84 | 0.43 | +0.03 | 39.4% | 132 | 39.4% | -0.97 | 5.30 | 4.30 | 6.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 40.4% | 133 | 40.4% | -0.99 | 6.40 | 5.50 | 7.30 | — |
| — | — | 0.06 | — | +0.01 | 41.3% | 134 | 41.3% | -1.00 | 7.33 | 6.35 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 41.9% | 135 | 41.9% | -1.00 | 8.38 | 7.65 | 9.10 | — |
| — | — | 0.20 | — | +0.00 | 42.3% | 136 | 42.3% | -1.00 | 9.28 | 8.20 | 10.35 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 137 | 42.7% | -1.00 | 10.35 | 9.35 | 11.35 | — |
| — | — | 0.75 | — | +0.00 | 43.0% | 138 | 43.0% | -1.00 | 11.28 | 10.25 | 12.30 | — |
| — | — | 2.12 | — | +0.00 | 43.3% | 139 | 43.3% | -1.00 | 12.28 | 11.20 | 13.35 | — |
| — | — | 0.34 | — | +0.00 | 43.6% | 140 | 43.6% | -1.00 | 13.28 | 12.20 | 14.35 | — |
| — | — | 0.23 | — | +0.00 | 43.9% | 141 | 43.9% | -1.00 | 14.32 | 13.30 | 15.35 | — |
| — | — | 0.46 | — | +0.00 | 44.3% | 142 | 44.3% | -1.00 | 15.32 | 14.30 | 16.35 | — |
| — | — | 2.12 | — | +0.00 | 44.7% | 143 | 44.7% | -1.00 | 16.30 | 15.25 | 17.35 | — |
| — | — | 2.12 | — | +0.00 | 45.1% | 144 | 45.1% | -1.00 | 17.27 | 16.20 | 18.35 | — |
| — | — | 2.12 | — | +0.00 | 45.5% | 145 | 45.5% | -1.00 | 18.40 | 17.25 | 19.55 | — |
| — | — | 2.12 | — | +0.00 | 45.8% | 146 | 45.8% | -1.00 | 19.27 | 18.20 | 20.35 | — |
| — | — | 2.13 | — | +0.00 | 46.2% | 147 | 46.2% | -1.00 | 20.20 | 19.05 | 21.35 | — |
| — | — | 2.12 | — | +0.00 | 46.6% | 148 | 46.6% | -1.00 | 21.38 | 20.20 | 22.55 | — |
| — | — | 2.13 | — | +0.00 | 46.9% | 149 | 46.9% | -1.00 | 22.40 | 21.20 | 23.60 | 0 |
| — | — | 2.12 | — | +0.00 | 47.3% | 150 | 47.3% | -1.00 | 23.38 | 22.40 | 24.35 | — |
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.