Spot 126.77
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.00 | 24.25 | 22.62 | +0.97 | 36.7% | 105 | 36.7% | -0.03 | 0.35 | 0.01 | 0.70 | — |
| — | 16.15 | 19.40 | 17.77 | +0.94 | 34.7% | 110 | 34.7% | -0.06 | 0.41 | 0.09 | 0.74 | — |
| — | 14.25 | 17.55 | 15.90 | +0.92 | 34.0% | 112 | 34.0% | -0.08 | 1.22 | 0.16 | 2.28 | — |
| — | 13.35 | 16.45 | 14.90 | +0.91 | 33.6% | 113 | 33.6% | -0.10 | 0.71 | 0.25 | 1.18 | — |
| — | 12.45 | 14.60 | 13.53 | +0.89 | 33.3% | 114 | 33.3% | -0.11 | 0.93 | 0.35 | 1.50 | — |
| — | 11.60 | 14.20 | 12.90 | +0.87 | 33.0% | 115 | 33.0% | -0.13 | 0.82 | 0.34 | 1.31 | — |
| — | 10.70 | 12.95 | 11.82 | +0.86 | 32.7% | 116 | 32.7% | -0.15 | 0.93 | 0.68 | 1.17 | — |
| — | 9.90 | 11.90 | 10.90 | +0.83 | 32.4% | 117 | 32.4% | -0.17 | 1.01 | 0.46 | 1.56 | — |
| — | 9.05 | 11.15 | 10.10 | +0.81 | 32.1% | 118 | 32.1% | -0.19 | 1.10 | 0.97 | 1.24 | — |
| — | 8.30 | 10.05 | 9.18 | +0.79 | 31.8% | 119 | 31.8% | -0.21 | 1.29 | 0.91 | 1.68 | — |
| — | 8.05 | 9.55 | 8.80 | +0.76 | 31.6% | 120 | 31.6% | -0.24 | 1.42 | 0.98 | 1.85 | — |
| — | 6.80 | 8.70 | 7.75 | +0.73 | 31.4% | 121 | 31.4% | -0.27 | 1.93 | 1.67 | 2.19 | — |
| — | 6.35 | 8.20 | 7.28 | +0.70 | 31.2% | 122 | 31.2% | -0.30 | 2.19 | 1.92 | 2.47 | — |
| — | 5.70 | 7.25 | 6.47 | +0.67 | 31.1% | 123 | 31.1% | -0.33 | 2.62 | 2.38 | 2.85 | — |
| — | 5.55 | 7.45 | 6.50 | +0.64 | 30.9% | 124 | 30.9% | -0.36 | 2.90 | 2.76 | 3.05 | — |
| — | 4.95 | 5.95 | 5.45 | +0.60 | 30.8% | 125 | 30.8% | -0.40 | 3.38 | 3.15 | 3.60 | — |
| — | 4.40 | 6.15 | 5.28 | +0.57 | 30.7% | 126 | 30.7% | -0.43 | 3.83 | 3.60 | 4.05 | — |
| — | 4.25 | 4.60 | 4.42 | +0.53 | 30.6% | 127 | 30.6% | -0.47 | 4.28 | 4.00 | 4.55 | — |
| — | 3.75 | 4.10 | 3.92 | +0.50 | 30.6% | 128 | 30.6% | -0.51 | 4.75 | 3.70 | 5.80 | — |
| — | 2.82 | 3.75 | 3.29 | +0.46 | 30.6% | 129 | 30.6% | -0.54 | 5.28 | 4.15 | 6.40 | — |
| — | 2.78 | 4.10 | 3.44 | +0.43 | 30.6% | 130 | 30.6% | -0.58 | 6.03 | 5.60 | 6.45 | — |
| — | 2.45 | 3.25 | 2.85 | +0.39 | 30.6% | 131 | 30.6% | -0.61 | 7.22 | 6.30 | 8.15 | — |
| — | 2.06 | 2.51 | 2.29 | +0.36 | 30.6% | 132 | 30.6% | -0.65 | 7.67 | 6.90 | 8.45 | — |
| — | 1.85 | 2.58 | 2.21 | +0.33 | 30.7% | 133 | 30.7% | -0.68 | 8.20 | 7.40 | 9.00 | — |
| — | 1.65 | 1.97 | 1.81 | +0.30 | 30.8% | 134 | 30.8% | -0.71 | 9.00 | 8.15 | 9.85 | — |
| — | 1.20 | 2.01 | 1.60 | +0.27 | 30.8% | 135 | 30.8% | -0.74 | 9.90 | 8.95 | 10.85 | — |
| — | 1.19 | 2.82 | 2.00 | +0.24 | 31.0% | 136 | 31.0% | -0.77 | 10.43 | 9.65 | 11.20 | — |
| — | 0.45 | 1.59 | 1.02 | +0.22 | 31.1% | 137 | 31.1% | -0.79 | 11.47 | 10.25 | 12.70 | — |
| — | 0.45 | 1.49 | 0.97 | +0.20 | 31.3% | 138 | 31.3% | -0.82 | 12.05 | 11.20 | 12.90 | — |
| — | 0.56 | 1.04 | 0.80 | +0.18 | 31.4% | 139 | 31.4% | -0.84 | 13.15 | 12.10 | 14.20 | — |
| — | 0.56 | 1.10 | 0.83 | +0.16 | 31.6% | 140 | 31.6% | -0.86 | 13.90 | 13.00 | 14.80 | — |
| — | 0.30 | 2.00 | 1.15 | +0.14 | 31.8% | 141 | 31.8% | -0.88 | 15.25 | 13.95 | 16.55 | — |
| — | 0.20 | 0.95 | 0.57 | +0.12 | 32.0% | 142 | 32.0% | -0.89 | 16.20 | 14.85 | 17.55 | — |
| — | 0.12 | 1.25 | 0.69 | +0.11 | 32.2% | 143 | 32.2% | -0.91 | 17.07 | 15.60 | 18.55 | — |
| — | 0.09 | 2.25 | 1.17 | +0.10 | 32.5% | 144 | 32.5% | -0.92 | 17.95 | 16.60 | 19.30 | — |
| — | 0.10 | 0.50 | 0.30 | +0.09 | 32.7% | 145 | 32.7% | -0.93 | 19.00 | 17.60 | 20.40 | — |
| — | 0.01 | 0.99 | 0.50 | +0.08 | 33.0% | 146 | 33.0% | -0.94 | 19.95 | 18.50 | 21.40 | — |
| — | 0.01 | 1.56 | 0.79 | +0.07 | 33.3% | 147 | 33.3% | -0.95 | 20.93 | 19.50 | 22.35 | — |
| — | 0.02 | 2.34 | 1.18 | +0.06 | 33.5% | 148 | 33.5% | -0.96 | 21.95 | 20.50 | 23.40 | — |
| — | — | 2.32 | — | +0.06 | 33.8% | 149 | 33.8% | -0.97 | 22.93 | 21.45 | 24.40 | — |
| — | — | 2.29 | — | +0.05 | 34.1% | 150 | 34.1% | -0.98 | 23.75 | 22.20 | 25.30 | — |
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.