Spot 127.49
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.85 | 11.70 | 10.78 | +0.56 | 91.4% | 117 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 8.95 | 10.05 | 9.50 | +0.51 | 88.5% | 118 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 8.45 | 10.00 | 9.22 | — | — | 119 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 7.60 | 7.90 | 7.75 | — | — | 120 | — | — | 0.21 | 0.20 | 0.23 | — |
| — | 6.60 | 7.40 | 7.00 | — | — | 121 | — | — | 0.28 | 0.27 | 0.30 | — |
| — | 5.65 | 6.30 | 5.97 | +0.31 | 81.0% | 122 | 81.0% | -0.69 | 0.40 | 0.37 | 0.43 | — |
| — | 5.00 | 5.35 | 5.17 | +0.27 | 80.1% | 123 | 80.1% | -0.73 | 0.56 | 0.50 | 0.62 | — |
| — | 4.25 | 4.60 | 4.42 | +0.23 | 79.7% | 124 | 79.7% | -0.77 | 0.79 | 0.76 | 0.82 | — |
| — | 3.55 | 3.75 | 3.65 | +0.20 | 79.8% | 125 | 79.8% | -0.80 | 1.07 | 1.04 | 1.10 | — |
| — | 2.95 | 3.15 | 3.05 | +0.17 | 80.2% | 126 | 80.2% | -0.83 | 1.44 | 1.39 | 1.48 | — |
| — | 2.40 | 2.52 | 2.46 | +0.15 | 80.9% | 127 | 80.9% | -0.85 | 1.88 | 1.82 | 1.93 | — |
| — | 1.95 | 2.04 | 2.00 | +0.12 | 81.8% | 128 | 81.8% | -0.88 | 2.42 | 2.35 | 2.48 | — |
| — | 1.53 | 1.62 | 1.57 | +0.10 | 82.9% | 129 | 82.9% | -0.90 | 3.02 | 2.94 | 3.10 | — |
| — | 1.21 | 1.29 | 1.25 | +0.09 | 84.1% | 130 | 84.1% | -0.92 | 3.67 | 3.55 | 3.80 | — |
| — | 0.95 | 1.01 | 0.98 | — | — | 131 | — | — | 4.35 | 4.15 | 4.55 | — |
| — | 0.74 | 0.78 | 0.76 | — | — | 132 | — | — | 5.15 | 4.95 | 5.35 | — |
| — | 0.58 | 0.63 | 0.60 | +0.05 | 88.3% | 133 | 88.3% | -0.95 | 6.17 | 5.30 | 7.05 | — |
| — | 0.44 | 0.51 | 0.47 | +0.04 | 89.8% | 134 | 89.8% | -0.96 | 6.38 | 5.60 | 7.15 | — |
| — | 0.35 | 0.38 | 0.36 | +0.03 | 91.3% | 135 | 91.3% | -0.97 | 7.80 | 7.55 | 8.05 | — |
| — | 0.26 | 0.31 | 0.28 | +0.03 | 92.7% | 136 | 92.7% | -0.97 | 8.68 | 7.40 | 9.95 | — |
| — | 0.20 | 0.24 | 0.22 | +0.02 | 94.2% | 137 | 94.2% | -0.98 | 9.70 | 9.35 | 10.05 | — |
| — | 0.16 | 0.19 | 0.17 | +0.02 | 95.7% | 138 | 95.7% | -0.98 | 10.62 | 9.70 | 11.55 | — |
| — | 0.10 | 0.16 | 0.13 | +0.01 | 97.3% | 139 | 97.3% | -0.99 | 11.53 | 10.25 | 12.80 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 99.0% | 140 | 99.0% | -0.99 | 12.50 | 11.25 | 13.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 100.7% | 141 | 100.7% | -0.99 | 13.47 | 12.20 | 14.75 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 142 | 102.6% | -0.99 | 14.45 | 13.20 | 15.70 | — |
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.