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 | |
| — | 20.80 | 22.95 | 21.88 | +1.00 | 39.9% | 105 | 39.9% | -0.00 | — | — | 2.13 | — |
| — | 15.80 | 17.95 | 16.88 | +1.00 | 36.6% | 110 | 36.6% | -0.00 | — | — | 0.25 | — |
| — | — | — | — | +0.99 | 35.4% | 112 | 35.4% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 34.9% | 113 | 34.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 34.4% | 114 | 34.4% | -0.01 | — | — | — | — |
| — | 10.85 | 12.85 | 11.85 | +0.98 | 33.9% | 115 | 33.9% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 9.85 | 11.95 | 10.90 | +0.97 | 33.4% | 116 | 33.4% | -0.03 | — | — | 0.24 | — |
| — | 9.00 | 10.65 | 9.82 | +0.96 | 33.0% | 117 | 33.0% | -0.04 | 0.11 | 0.03 | 0.19 | — |
| — | 7.95 | 9.85 | 8.90 | +0.94 | 32.7% | 118 | 32.7% | -0.06 | 0.24 | 0.09 | 0.40 | — |
| — | 7.00 | 9.00 | 8.00 | +0.92 | 32.3% | 119 | 32.3% | -0.08 | 0.33 | 0.13 | 0.52 | — |
| — | 6.30 | 7.90 | 7.10 | +0.89 | 32.0% | 120 | 32.0% | -0.11 | 0.36 | 0.22 | 0.51 | — |
| — | 5.30 | 7.05 | 6.17 | +0.86 | 31.7% | 121 | 31.7% | -0.14 | 0.40 | 0.30 | 0.50 | — |
| — | 4.70 | 6.25 | 5.47 | +0.82 | 31.5% | 122 | 31.5% | -0.18 | 0.58 | 0.50 | 0.66 | — |
| — | 3.95 | 5.55 | 4.75 | +0.77 | 31.3% | 123 | 31.3% | -0.23 | 0.87 | 0.71 | 1.03 | — |
| — | 4.00 | 4.95 | 4.47 | +0.72 | 31.1% | 124 | 31.1% | -0.28 | 1.00 | 0.82 | 1.19 | — |
| — | 3.10 | 3.70 | 3.40 | +0.66 | 31.0% | 125 | 31.0% | -0.35 | 1.43 | 1.28 | 1.58 | — |
| — | 2.70 | 4.15 | 3.42 | +0.59 | 30.9% | 126 | 30.9% | -0.41 | 2.03 | 1.56 | 2.50 | — |
| — | 2.23 | 2.58 | 2.40 | +0.52 | 30.8% | 127 | 30.8% | -0.48 | 2.31 | 2.11 | 2.50 | — |
| — | 1.79 | 2.02 | 1.91 | +0.45 | 30.7% | 128 | 30.7% | -0.55 | 3.06 | 2.47 | 3.65 | — |
| — | 1.41 | 1.65 | 1.53 | +0.39 | 30.7% | 129 | 30.7% | -0.62 | 3.65 | 3.05 | 4.25 | — |
| — | 1.08 | 1.28 | 1.18 | +0.32 | 30.8% | 130 | 30.8% | -0.68 | 4.35 | 3.60 | 5.10 | — |
| — | 0.58 | 1.24 | 0.91 | +0.27 | 30.8% | 131 | 30.8% | -0.74 | 5.12 | 4.25 | 6.00 | — |
| — | 0.52 | 0.88 | 0.70 | +0.21 | 30.9% | 132 | 30.9% | -0.79 | 5.85 | 5.05 | 6.65 | — |
| — | 0.40 | 0.58 | 0.49 | +0.17 | 31.0% | 133 | 31.0% | -0.84 | 6.75 | 5.80 | 7.70 | — |
| — | 0.11 | 0.63 | 0.37 | +0.13 | 31.2% | 134 | 31.2% | -0.87 | 7.67 | 6.80 | 8.55 | — |
| — | 0.17 | 0.37 | 0.27 | +0.10 | 31.4% | 135 | 31.4% | -0.91 | 8.47 | 7.60 | 9.35 | — |
| — | 0.01 | 0.36 | 0.18 | +0.08 | 31.6% | 136 | 31.6% | -0.93 | 9.50 | 8.55 | 10.45 | — |
| — | 0.06 | 0.36 | 0.21 | +0.06 | 31.8% | 137 | 31.8% | -0.95 | 10.50 | 9.60 | 11.40 | — |
| — | 0.05 | 0.36 | 0.20 | +0.04 | 32.0% | 138 | 32.0% | -0.97 | 11.50 | 10.55 | 12.45 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 32.3% | 139 | 32.3% | -0.98 | 12.43 | 11.50 | 13.35 | — |
| — | — | 2.00 | — | +0.02 | 32.6% | 140 | 32.6% | -0.99 | 13.62 | 12.20 | 15.05 | — |
| — | — | 2.19 | — | +0.02 | 32.9% | 141 | — | — | 14.30 | 13.25 | 15.35 | — |
| — | — | 2.19 | — | — | — | 142 | — | — | 15.28 | 14.20 | 16.35 | — |
| — | — | 2.18 | — | — | — | 143 | — | — | 16.38 | 15.40 | 17.35 | — |
| — | — | 2.18 | — | — | — | 144 | — | — | 17.32 | 16.30 | 18.35 | — |
| — | — | 0.31 | — | — | — | 145 | — | — | 18.45 | 17.55 | 19.35 | — |
| — | — | 2.17 | — | — | — | 146 | — | — | 19.27 | 18.30 | 20.25 | — |
| — | — | 2.17 | — | — | — | 147 | — | — | 20.30 | 19.25 | 21.35 | — |
| — | — | 2.16 | — | — | — | 148 | — | — | 21.32 | 20.30 | 22.35 | — |
| — | — | 2.16 | — | — | — | 149 | — | — | 22.75 | 21.40 | 24.10 | — |
| — | — | 2.16 | — | — | — | 150 | — | — | 23.27 | 22.20 | 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.