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 | |
| — | 20.75 | 22.70 | 21.73 | +1.00 | 36.4% | 105 | 36.4% | -0.00 | — | — | 0.95 | — |
| — | 16.60 | 17.85 | 17.23 | +0.98 | 33.9% | 110 | 33.9% | -0.02 | — | — | 0.30 | — |
| — | 13.80 | 15.70 | 14.75 | +0.97 | 33.0% | 112 | 33.0% | -0.03 | — | — | 0.18 | — |
| — | 12.85 | 14.75 | 13.80 | +0.97 | 32.6% | 113 | 32.6% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 11.90 | 13.60 | 12.75 | +0.96 | 32.3% | 114 | 32.3% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 10.95 | 12.85 | 11.90 | +0.94 | 31.9% | 115 | 31.9% | -0.06 | 0.17 | 0.08 | 0.26 | — |
| — | 7.25 | 9.15 | 8.20 | +0.86 | 30.8% | 119 | 30.8% | -0.14 | 0.56 | 0.40 | 0.72 | — |
| — | 7.00 | 8.00 | 7.50 | +0.83 | 30.6% | 120 | 30.6% | -0.17 | 0.69 | 0.59 | 0.78 | — |
| — | 5.95 | 7.35 | 6.65 | +0.80 | 30.4% | 121 | 30.4% | -0.20 | 0.91 | 0.76 | 1.05 | — |
| — | 5.05 | 6.45 | 5.75 | +0.76 | 30.2% | 122 | 30.2% | -0.24 | 1.13 | 0.96 | 1.30 | — |
| — | 4.10 | 5.80 | 4.95 | +0.72 | 30.0% | 123 | 30.0% | -0.28 | 1.41 | 1.26 | 1.55 | — |
| — | 4.40 | 5.20 | 4.80 | +0.68 | 29.9% | 124 | 29.9% | -0.33 | 1.65 | 1.53 | 1.77 | — |
| — | 3.65 | 4.20 | 3.92 | +0.63 | 29.8% | 125 | 29.8% | -0.37 | 2.04 | 1.94 | 2.15 | — |
| — | 2.96 | 3.60 | 3.28 | +0.58 | 29.7% | 126 | 29.7% | -0.43 | 2.40 | 2.19 | 2.62 | — |
| — | 2.74 | 3.05 | 2.90 | +0.53 | 29.7% | 127 | 29.7% | -0.48 | 2.89 | 2.73 | 3.05 | — |
| — | 2.32 | 2.56 | 2.44 | +0.47 | 29.6% | 128 | 29.6% | -0.53 | 3.52 | 3.30 | 3.75 | — |
| — | 1.89 | 2.13 | 2.01 | +0.42 | 29.6% | 129 | 29.6% | -0.58 | 4.05 | 3.80 | 4.30 | — |
| — | 1.58 | 1.78 | 1.68 | +0.37 | 29.6% | 130 | 29.6% | -0.63 | 4.67 | 4.40 | 4.95 | — |
| — | 1.27 | 1.44 | 1.35 | +0.33 | 29.7% | 131 | 29.7% | -0.68 | 5.30 | 4.90 | 5.70 | — |
| — | 0.98 | 1.19 | 1.08 | +0.29 | 29.7% | 132 | 29.7% | -0.72 | 6.15 | 5.70 | 6.60 | — |
| — | 0.81 | 0.94 | 0.88 | +0.25 | 29.8% | 133 | 29.8% | -0.76 | 7.20 | 6.45 | 7.95 | — |
| — | 0.58 | 0.76 | 0.67 | +0.21 | 29.9% | 134 | 29.9% | -0.80 | 8.00 | 7.30 | 8.70 | — |
| — | 0.49 | 0.61 | 0.55 | +0.18 | 30.0% | 135 | — | — | 8.82 | 8.25 | 9.40 | — |
| — | 0.36 | 0.58 | 0.47 | +0.15 | 30.2% | 136 | 30.2% | -0.86 | 9.75 | 8.95 | 10.55 | — |
| — | 0.26 | 0.45 | 0.35 | — | — | 137 | 30.3% | -0.89 | 10.65 | 10.00 | 11.30 | — |
| — | 0.18 | 0.38 | 0.28 | +0.10 | 30.5% | 138 | — | — | 11.65 | 10.75 | 12.55 | — |
| — | 0.15 | 0.31 | 0.23 | — | — | 139 | 30.7% | -0.93 | 12.53 | 11.55 | 13.50 | — |
| — | 0.13 | 0.24 | 0.18 | +0.07 | 31.0% | 140 | 31.0% | -0.94 | 13.57 | 12.70 | 14.45 | — |
| — | 0.04 | 0.27 | 0.15 | +0.06 | 31.2% | 141 | 31.2% | -0.96 | 14.53 | 13.60 | 15.45 | 0 |
| 14 | 0.04 | 0.25 | 0.14 | +0.05 | 31.4% | 142 | 31.4% | -0.97 | 15.43 | 14.45 | 16.40 | — |
| — | — | 1.35 | — | +0.04 | 31.7% | 143 | 31.7% | -0.98 | 16.38 | 15.35 | 17.40 | — |
| — | — | 1.39 | — | +0.03 | 32.0% | 144 | 32.0% | -0.99 | 17.45 | 16.50 | 18.40 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 32.3% | 145 | 32.3% | -0.99 | 18.35 | 17.35 | 19.35 | — |
| — | — | 1.35 | — | +0.02 | 32.6% | 146 | 32.6% | -1.00 | 19.38 | 18.35 | 20.40 | — |
| — | — | 0.47 | — | +0.01 | 33.9% | 150 | 33.9% | -1.00 | 23.48 | 22.60 | 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.