Spot 127.22
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 13.50 | 13.05 | +0.88 | 58.5% | 115 | 58.5% | -0.12 | 0.74 | 0.68 | 0.80 | — |
| — | 11.75 | 12.60 | 12.18 | +0.86 | 58.1% | 116 | 58.1% | -0.14 | 0.88 | 0.81 | 0.94 | — |
| — | 10.90 | 12.60 | 11.75 | +0.84 | 57.7% | 117 | 57.7% | -0.16 | 0.91 | 0.73 | 1.09 | — |
| — | 10.00 | 11.65 | 10.82 | +0.81 | 57.4% | 118 | 57.4% | -0.19 | 1.21 | 1.15 | 1.27 | — |
| — | 9.25 | 10.20 | 9.72 | +0.79 | 57.1% | 119 | 57.1% | -0.21 | 1.53 | 1.37 | 1.69 | — |
| — | 8.80 | 9.25 | 9.03 | +0.76 | 56.8% | 120 | 56.8% | -0.24 | 1.67 | 1.59 | 1.74 | — |
| — | 7.85 | 8.70 | 8.28 | +0.73 | 56.6% | 121 | 56.6% | -0.27 | 2.02 | 1.81 | 2.22 | — |
| — | 7.45 | 7.90 | 7.67 | +0.70 | 56.5% | 122 | 56.5% | -0.30 | 2.31 | 2.10 | 2.53 | — |
| — | 6.80 | 7.15 | 6.97 | +0.67 | 56.4% | 123 | 56.4% | -0.33 | 2.60 | 2.52 | 2.68 | — |
| — | 6.20 | 6.45 | 6.33 | +0.64 | 56.3% | 124 | 56.3% | -0.36 | 3.00 | 2.91 | 3.10 | — |
| — | 5.60 | 5.85 | 5.72 | +0.60 | 56.2% | 125 | 56.2% | -0.40 | 3.40 | 3.30 | 3.50 | — |
| — | 5.05 | 5.30 | 5.17 | +0.57 | 56.2% | 126 | 56.2% | -0.43 | 3.83 | 3.70 | 3.95 | — |
| — | 4.50 | 4.80 | 4.65 | +0.53 | 56.2% | 127 | 56.2% | -0.47 | 4.33 | 4.20 | 4.45 | — |
| — | 4.10 | 4.30 | 4.20 | +0.50 | 56.3% | 128 | 56.3% | -0.50 | 4.88 | 4.75 | 5.00 | — |
| — | 3.65 | 3.85 | 3.75 | +0.46 | 56.4% | 129 | 56.4% | -0.54 | 5.42 | 5.30 | 5.55 | — |
| — | 3.10 | 3.45 | 3.27 | +0.43 | 56.5% | 130 | 56.5% | -0.57 | 6.03 | 5.90 | 6.15 | — |
| — | 2.77 | 3.10 | 2.94 | +0.39 | 56.6% | 131 | 56.6% | -0.61 | 6.65 | 6.50 | 6.80 | — |
| — | 2.59 | 2.73 | 2.66 | +0.36 | 56.8% | 132 | 56.8% | -0.64 | 7.30 | 7.15 | 7.45 | — |
| — | 2.29 | 2.65 | 2.47 | +0.33 | 57.0% | 133 | 57.0% | -0.67 | 8.00 | 7.50 | 8.50 | — |
| — | 2.01 | 2.15 | 2.08 | +0.30 | 57.2% | 134 | — | — | 8.93 | 8.55 | 9.30 | — |
| — | 1.77 | 1.90 | 1.83 | — | — | 135 | — | — | 9.45 | 9.00 | 9.90 | — |
| — | 1.54 | 1.67 | 1.60 | — | — | 136 | — | — | 10.32 | 9.75 | 10.90 | — |
| — | 1.15 | 1.49 | 1.32 | +0.23 | 58.1% | 137 | 58.1% | -0.78 | 11.05 | 10.60 | 11.50 | — |
| — | 1.19 | 1.35 | 1.27 | +0.20 | 58.4% | 138 | 58.4% | -0.80 | 11.93 | 11.40 | 12.45 | — |
| — | 1.05 | 1.16 | 1.10 | +0.18 | 58.7% | 139 | 58.7% | -0.82 | 12.28 | 10.25 | 14.30 | — |
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.