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 | |
| — | 20.70 | 22.60 | 21.65 | +1.00 | 41.6% | 105 | 41.6% | -0.00 | — | — | 2.13 | — |
| — | 15.70 | 17.80 | 16.75 | +1.00 | 37.8% | 110 | 37.8% | -0.00 | — | — | 2.13 | — |
| — | 13.70 | 15.60 | 14.65 | +0.99 | 36.4% | 112 | 36.4% | -0.01 | — | — | 2.13 | — |
| — | 12.70 | 14.65 | 13.68 | +0.99 | 35.7% | 113 | 35.7% | -0.01 | — | — | 2.14 | — |
| — | 11.70 | 13.55 | 12.62 | +0.99 | 35.1% | 114 | 35.1% | -0.01 | — | — | 2.14 | — |
| — | 10.70 | 12.70 | 11.70 | +0.98 | 34.5% | 115 | 34.5% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 9.75 | 11.80 | 10.78 | +0.97 | 33.9% | 116 | 33.9% | -0.03 | 0.15 | 0.02 | 0.29 | — |
| — | 8.75 | 10.70 | 9.72 | +0.96 | 33.3% | 117 | 33.3% | -0.04 | 0.35 | 0.02 | 0.69 | — |
| — | 7.85 | 9.70 | 8.78 | +0.94 | 32.8% | 118 | 32.8% | -0.06 | 0.12 | 0.06 | 0.17 | — |
| — | 7.35 | 9.05 | 8.20 | +0.92 | 32.3% | 119 | 32.3% | -0.08 | 0.16 | 0.09 | 0.23 | — |
| — | 6.00 | 8.40 | 7.20 | +0.89 | 31.8% | 120 | 31.8% | -0.11 | 0.21 | 0.10 | 0.32 | — |
| — | 5.50 | 7.15 | 6.33 | +0.86 | 31.4% | 121 | 31.4% | -0.14 | 0.30 | 0.14 | 0.47 | — |
| — | 4.70 | 6.15 | 5.42 | +0.82 | 31.0% | 122 | 31.0% | -0.18 | 0.56 | 0.40 | 0.72 | — |
| — | 3.05 | 5.95 | 4.50 | +0.77 | 30.7% | 123 | 30.7% | -0.23 | 0.66 | 0.57 | 0.74 | — |
| — | 3.55 | 4.45 | 4.00 | +0.72 | 30.4% | 124 | 30.4% | -0.28 | 1.02 | 0.83 | 1.21 | — |
| — | 2.57 | 3.20 | 2.88 | +0.66 | 30.2% | 125 | 30.2% | -0.35 | 1.24 | 1.17 | 1.30 | — |
| — | 2.26 | 2.66 | 2.46 | +0.59 | 30.0% | 126 | 30.0% | -0.41 | 1.69 | 1.52 | 1.85 | — |
| — | 1.92 | 2.43 | 2.17 | +0.52 | 29.9% | 127 | 29.9% | -0.48 | 2.22 | 1.79 | 2.65 | — |
| — | 1.32 | 2.06 | 1.69 | +0.45 | 29.9% | 128 | 29.9% | -0.55 | 3.30 | 2.25 | 4.35 | — |
| — | 1.09 | 1.37 | 1.23 | +0.39 | 29.9% | 129 | 29.9% | -0.62 | 3.42 | 2.90 | 3.95 | — |
| — | 0.78 | 1.19 | 0.98 | +0.32 | 29.9% | 130 | 29.9% | -0.68 | 4.10 | 3.55 | 4.65 | — |
| — | 0.51 | 0.76 | 0.64 | +0.27 | 30.0% | 131 | 30.0% | -0.74 | 5.00 | 4.25 | 5.75 | — |
| 25 | 0.38 | 0.54 | 0.46 | +0.21 | 30.2% | 132 | 30.2% | -0.79 | 5.62 | 4.90 | 6.35 | — |
| — | 0.24 | 0.42 | 0.33 | +0.17 | 30.3% | 133 | 30.3% | -0.84 | 6.65 | 5.55 | 7.75 | — |
| — | 0.15 | 0.31 | 0.23 | +0.13 | 30.5% | 134 | 30.5% | -0.87 | 7.42 | 6.70 | 8.15 | — |
| — | 0.13 | 0.29 | 0.21 | +0.10 | 30.7% | 135 | 30.7% | -0.91 | 8.75 | 7.80 | 9.70 | — |
| — | 0.06 | 0.23 | 0.14 | +0.08 | 30.9% | 136 | 30.9% | -0.93 | 9.53 | 8.75 | 10.30 | — |
| — | 0.01 | 2.22 | 1.11 | +0.06 | 31.1% | 137 | 31.1% | -0.95 | 10.62 | 9.80 | 11.45 | — |
| — | — | 2.20 | — | +0.04 | 31.4% | 138 | 31.4% | -0.97 | 11.60 | 10.75 | 12.45 | — |
| — | — | 2.19 | — | +0.03 | 31.7% | 139 | 31.7% | -0.98 | 12.53 | 11.65 | 13.40 | — |
| — | — | 1.80 | — | +0.02 | 32.0% | 140 | 32.0% | -0.99 | 13.53 | 12.65 | 14.40 | — |
| — | — | 2.17 | — | +0.02 | 32.4% | 141 | 32.4% | -1.00 | 14.35 | 13.40 | 15.30 | — |
| — | — | 2.16 | — | +0.01 | 32.7% | 142 | 32.7% | -1.00 | 15.35 | 14.40 | 16.30 | — |
| — | — | 2.16 | — | +0.01 | 33.1% | 143 | 33.1% | -1.00 | 16.48 | 15.55 | 17.40 | — |
| — | — | 2.15 | — | +0.01 | 33.5% | 144 | 33.5% | -1.00 | 17.48 | 16.65 | 18.30 | — |
| — | — | 0.10 | — | +0.00 | 33.9% | 145 | 33.9% | -1.00 | 18.32 | 17.35 | 19.30 | — |
| — | — | 2.15 | — | +0.00 | 34.3% | 146 | 34.3% | -1.00 | 19.38 | 18.35 | 20.40 | — |
| — | — | 2.14 | — | +0.00 | 34.8% | 147 | 34.8% | -1.00 | 20.52 | 19.55 | 21.50 | — |
| — | — | 2.14 | — | +0.00 | 35.2% | 148 | 35.2% | -1.00 | 21.48 | 20.55 | 22.40 | — |
| — | — | 2.14 | — | +0.00 | 35.7% | 149 | 35.7% | -1.00 | 22.50 | 21.40 | 23.60 | — |
| — | — | 2.14 | — | +0.00 | 36.1% | 150 | 36.1% | -1.00 | 23.45 | 22.50 | 24.40 | — |
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.