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 | |
| — | 20.70 | 23.85 | 22.27 | — | — | 105 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 15.85 | 19.50 | 17.68 | — | — | 110 | — | — | 0.34 | 0.15 | 0.52 | — |
| — | — | — | — | — | — | 112 | — | — | — | — | — | — |
| — | — | — | — | +0.91 | 33.9% | 113 | 33.9% | -0.10 | — | — | — | 0 |
| 0 | — | — | — | +0.89 | 33.6% | 114 | 33.6% | -0.11 | — | — | — | — |
| — | 11.95 | 14.05 | 13.00 | +0.87 | 33.3% | 115 | 33.3% | -0.13 | 0.74 | 0.41 | 1.08 | — |
| — | 10.90 | 13.00 | 11.95 | +0.86 | 33.0% | 116 | 33.0% | -0.15 | 1.78 | 0.68 | 2.88 | — |
| — | 10.20 | 12.20 | 11.20 | +0.83 | 32.8% | 117 | 32.8% | -0.17 | 0.95 | 0.81 | 1.10 | — |
| — | 9.45 | 11.05 | 10.25 | +0.81 | 32.5% | 118 | 32.5% | -0.19 | 1.16 | 1.04 | 1.28 | — |
| — | 8.40 | 10.55 | 9.47 | +0.79 | 32.3% | 119 | 32.3% | -0.21 | 1.62 | 1.03 | 2.21 | — |
| — | 8.05 | 9.65 | 8.85 | +0.76 | 32.1% | 120 | 32.1% | -0.24 | 1.60 | 1.35 | 1.86 | — |
| — | 6.95 | 8.75 | 7.85 | +0.73 | 31.9% | 121 | 31.9% | -0.27 | 1.91 | 1.60 | 2.22 | — |
| — | 6.30 | 7.95 | 7.12 | +0.70 | 31.7% | 122 | 31.7% | -0.30 | 2.12 | 1.90 | 2.35 | — |
| — | 6.25 | 7.35 | 6.80 | +0.67 | 31.6% | 123 | — | — | 2.48 | 2.25 | 2.72 | — |
| — | 5.75 | 6.55 | 6.15 | — | — | 124 | — | — | 2.89 | 2.63 | 3.15 | — |
| — | 5.15 | 6.05 | 5.60 | +0.60 | 31.3% | 125 | 31.3% | -0.40 | 3.73 | 3.00 | 4.45 | — |
| — | 4.70 | 5.80 | 5.25 | +0.57 | 31.2% | 126 | 31.2% | -0.43 | 3.77 | 3.45 | 4.10 | — |
| — | 4.25 | 5.00 | 4.62 | +0.53 | 31.1% | 127 | 31.1% | -0.47 | 4.20 | 3.95 | 4.45 | — |
| — | 3.80 | 4.55 | 4.17 | +0.50 | 31.1% | 128 | 31.1% | -0.51 | 4.90 | 4.45 | 5.35 | — |
| — | 3.55 | 4.00 | 3.77 | +0.46 | 31.0% | 129 | 31.0% | -0.54 | 5.42 | 5.10 | 5.75 | — |
| — | 2.93 | 3.50 | 3.21 | +0.43 | 31.0% | 130 | 31.0% | -0.58 | 5.97 | 5.55 | 6.40 | — |
| — | 2.79 | 3.20 | 3.00 | +0.39 | 31.0% | 131 | 31.0% | -0.61 | 6.60 | 6.25 | 6.95 | — |
| — | 2.45 | 2.84 | 2.65 | +0.36 | 31.0% | 132 | 31.0% | -0.65 | 7.38 | 7.00 | 7.75 | — |
| — | 1.80 | 2.52 | 2.16 | +0.33 | 31.0% | 133 | 31.0% | -0.68 | 8.20 | 7.35 | 9.05 | — |
| — | 1.65 | 2.42 | 2.04 | +0.30 | 31.1% | 134 | 31.1% | -0.71 | 8.97 | 8.15 | 9.80 | — |
| — | 1.31 | 2.03 | 1.67 | +0.27 | 31.2% | 135 | 31.2% | -0.74 | 9.82 | 8.95 | 10.70 | — |
| — | 1.30 | 2.20 | 1.75 | +0.24 | 31.3% | 136 | 31.3% | -0.77 | 10.53 | 9.60 | 11.45 | — |
| — | 0.56 | 2.13 | 1.34 | +0.22 | 31.4% | 137 | 31.4% | -0.79 | 11.32 | 10.40 | 12.25 | — |
| — | 0.52 | 1.43 | 0.97 | +0.20 | 31.5% | 138 | 31.5% | -0.82 | 12.20 | 11.30 | 13.10 | — |
| — | 0.63 | 1.59 | 1.11 | +0.18 | 31.6% | 139 | 31.6% | -0.84 | 13.00 | 12.05 | 13.95 | — |
| — | 0.55 | 1.05 | 0.80 | +0.16 | 31.8% | 140 | 31.8% | -0.86 | 13.85 | 12.85 | 14.85 | — |
| — | 0.46 | 1.26 | 0.86 | +0.14 | 32.0% | 141 | 32.0% | -0.88 | 14.70 | 13.60 | 15.80 | — |
| — | 0.15 | 2.10 | 1.12 | +0.12 | 32.1% | 142 | 32.1% | -0.89 | 15.62 | 14.55 | 16.70 | — |
| — | 0.15 | 1.55 | 0.85 | +0.11 | 32.3% | 143 | 32.3% | -0.91 | 16.88 | 15.50 | 18.25 | — |
| — | 0.08 | 1.75 | 0.92 | +0.10 | 32.5% | 144 | 32.5% | -0.92 | 17.82 | 16.65 | 19.00 | — |
| — | 0.16 | 0.74 | 0.45 | +0.09 | 32.8% | 145 | 32.8% | -0.93 | 18.68 | 17.40 | 19.95 | — |
| — | 0.05 | 0.95 | 0.50 | +0.08 | 33.0% | 146 | 33.0% | -0.94 | 19.65 | 18.40 | 20.90 | — |
| — | 0.04 | 1.37 | 0.70 | +0.07 | 33.2% | 147 | 33.2% | -0.95 | 20.60 | 19.35 | 21.85 | — |
| — | 0.01 | 1.78 | 0.90 | +0.06 | 33.5% | 148 | 33.5% | -0.96 | 21.65 | 20.35 | 22.95 | — |
| — | 0.01 | 2.34 | 1.18 | +0.06 | 33.8% | 149 | 33.8% | -0.97 | 22.62 | 21.25 | 24.00 | — |
| — | — | 0.45 | — | +0.05 | 34.0% | 150 | 34.0% | -0.98 | 23.62 | 22.15 | 25.10 | — |
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.