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 | |
| — | 45.95 | 48.65 | 47.30 | +0.98 | 40.4% | 80 | 40.4% | -0.02 | 0.21 | 0.02 | 0.41 | — |
| — | 40.70 | 43.70 | 42.20 | +0.97 | 38.8% | 85 | 38.8% | -0.03 | 0.41 | 0.03 | 0.80 | — |
| — | 36.40 | 39.15 | 37.77 | +0.95 | 37.3% | 90 | 37.3% | -0.05 | 0.55 | 0.01 | 1.09 | — |
| — | 32.00 | 34.25 | 33.12 | +0.93 | 36.0% | 95 | 36.0% | -0.07 | 1.41 | 0.34 | 2.48 | — |
| — | 29.10 | 32.65 | 30.88 | +0.91 | 35.5% | 97.5 | 35.5% | -0.09 | 1.61 | 0.54 | 2.68 | — |
| — | 26.90 | 30.40 | 28.65 | +0.90 | 34.9% | 100 | 34.9% | -0.10 | 2.00 | 0.84 | 3.15 | — |
| — | 22.65 | 26.10 | 24.38 | +0.86 | 34.0% | 105 | 34.0% | -0.14 | 2.57 | 1.24 | 3.90 | — |
| — | 19.40 | 22.20 | 20.80 | +0.81 | 33.2% | 110 | 33.2% | -0.20 | 3.62 | 2.15 | 5.10 | — |
| — | 15.20 | 19.15 | 17.18 | +0.74 | 32.6% | 115 | 32.6% | -0.26 | 4.85 | 3.10 | 6.60 | — |
| — | 12.65 | 15.15 | 13.90 | +0.67 | 32.2% | 120 | 32.2% | -0.33 | 6.22 | 4.70 | 7.75 | — |
| — | 10.85 | 11.85 | 11.35 | +0.60 | 31.8% | 125 | 31.8% | -0.41 | 8.78 | 8.20 | 9.35 | — |
| — | 8.15 | 9.40 | 8.78 | +0.52 | 31.6% | 130 | 31.6% | -0.50 | 11.55 | 10.40 | 12.70 | — |
| — | 4.95 | 8.95 | 6.95 | +0.44 | 31.6% | 135 | 31.6% | -0.58 | 14.72 | 13.20 | 16.25 | — |
| — | 3.40 | 7.15 | 5.28 | — | — | 140 | — | — | 18.23 | 17.25 | 19.20 | — |
| — | 2.53 | 5.90 | 4.21 | — | — | 145 | — | — | 21.52 | 19.55 | 23.50 | — |
| — | 2.00 | 5.00 | 3.50 | — | — | 150 | — | — | 25.62 | 23.60 | 27.65 | — |
| — | 0.65 | 4.50 | 2.58 | — | — | 155 | 32.1% | -0.83 | 30.15 | 28.35 | 31.95 | — |
| — | 0.89 | 2.45 | 1.67 | +0.16 | 32.5% | 160 | 32.5% | -0.87 | 34.48 | 32.55 | 36.40 | — |
| — | 0.94 | 1.99 | 1.47 | +0.13 | 32.8% | 165 | 32.8% | -0.91 | 39.35 | 37.75 | 40.95 | — |
| — | 0.51 | 1.26 | 0.89 | +0.11 | 33.3% | 170 | 33.3% | -0.94 | 44.08 | 42.45 | 45.70 | — |
| — | 0.40 | 1.91 | 1.16 | +0.09 | 33.7% | 175 | 33.7% | -0.97 | 48.48 | 46.50 | 50.45 | — |
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.