Spot 126.78
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.25 | 29.00 | 27.12 | +1.00 | 34.8% | 100 | 34.8% | +0.00 | — | — | 2.13 | — |
| — | 20.65 | 24.15 | 22.40 | +1.00 | 29.7% | 105 | 29.7% | +0.00 | — | — | 2.13 | — |
| — | 16.25 | 18.95 | 17.60 | — | — | 110 | — | — | — | — | 0.46 | — |
| — | 11.60 | 13.95 | 12.78 | +1.00 | 26.5% | 115 | 26.5% | -0.00 | — | — | 0.95 | — |
| — | 10.20 | 12.95 | 11.57 | +1.00 | 26.6% | 116 | 26.6% | -0.00 | — | — | 0.68 | — |
| — | 8.75 | 11.25 | 10.00 | +1.00 | 26.8% | 117 | 26.8% | -0.00 | — | — | 2.12 | — |
| — | 8.55 | 10.25 | 9.40 | +1.00 | 27.0% | 118 | 27.0% | -0.00 | — | — | 1.55 | — |
| — | 6.80 | 9.95 | 8.38 | +1.00 | 27.1% | 119 | 27.1% | -0.00 | — | — | 1.40 | — |
| — | 5.80 | 8.95 | 7.38 | +1.00 | 26.9% | 120 | 26.9% | -0.00 | — | — | 0.11 | — |
| — | 5.35 | 7.15 | 6.25 | +0.99 | 26.3% | 121 | 26.3% | -0.01 | — | — | 0.05 | — |
| — | 3.65 | 6.20 | 4.92 | +0.98 | 25.3% | 122 | 25.3% | -0.02 | — | — | 0.02 | — |
| — | 2.72 | 6.00 | 4.36 | +0.97 | 23.7% | 123 | 23.7% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 2.26 | 4.25 | 3.25 | +0.94 | 22.0% | 124 | 22.0% | -0.06 | 0.06 | 0.04 | 0.08 | — |
| — | 1.88 | 2.93 | 2.40 | +0.90 | 20.7% | 125 | 20.7% | -0.10 | 0.17 | 0.13 | 0.22 | — |
| — | 0.18 | 2.20 | 1.19 | +0.84 | 20.4% | 126 | 20.4% | -0.16 | 0.34 | 0.19 | 0.48 | — |
| — | 0.70 | 0.80 | 0.75 | +0.73 | 21.2% | 127 | 21.2% | -0.27 | 0.84 | 0.65 | 1.04 | — |
| — | 0.35 | 0.47 | 0.41 | +0.61 | 21.9% | 128 | 21.9% | -0.39 | 1.84 | 1.32 | 2.36 | — |
| — | 0.18 | 0.28 | 0.23 | +0.47 | 23.0% | 129 | 23.0% | -0.54 | 2.54 | 1.92 | 3.15 | — |
| — | 0.07 | 0.11 | 0.09 | +0.33 | 24.9% | 130 | 24.9% | -0.67 | 3.20 | 2.50 | 3.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.22 | 27.7% | 131 | 27.7% | -0.78 | 4.25 | 3.05 | 5.45 | — |
| — | 0.02 | 0.10 | 0.06 | +0.14 | 30.9% | 132 | 30.9% | -0.86 | 5.00 | 4.50 | 5.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.10 | 33.9% | 133 | 33.9% | -0.91 | 6.62 | 5.30 | 7.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 37.0% | 134 | 37.0% | -0.94 | 7.10 | 6.45 | 7.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 40.0% | 135 | 40.0% | -0.97 | 8.15 | 7.25 | 9.05 | — |
| — | — | 0.09 | — | +0.02 | 42.7% | 136 | 42.7% | -0.98 | 9.12 | 7.85 | 10.40 | — |
| — | — | 0.05 | — | +0.01 | 44.9% | 137 | 44.9% | -0.99 | 9.72 | 8.05 | 11.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 46.4% | 138 | 46.4% | -1.00 | 10.70 | 9.00 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 47.2% | 139 | 47.2% | -1.00 | 12.12 | 10.85 | 13.40 | — |
| — | — | 0.13 | — | +0.00 | 47.4% | 140 | 47.4% | -1.00 | 12.72 | 11.05 | 14.40 | — |
| — | — | 0.10 | — | +0.00 | 47.3% | 141 | 47.3% | -1.00 | 13.35 | 12.35 | 14.35 | — |
| — | — | 0.62 | — | +0.00 | 47.1% | 142 | 47.1% | -1.00 | 15.12 | 13.85 | 16.40 | — |
| — | — | 0.28 | — | +0.00 | 46.9% | 143 | 46.9% | -1.00 | 16.12 | 14.85 | 17.40 | — |
| — | — | 0.01 | — | +0.00 | 46.7% | 144 | 46.7% | -1.00 | 17.02 | 15.10 | 18.95 | — |
| — | — | 0.01 | — | +0.00 | 46.7% | 145 | 46.7% | -1.00 | 17.85 | 16.10 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 46.8% | 146 | 46.8% | -1.00 | 18.88 | 17.10 | 20.65 | — |
| — | — | 1.26 | — | +0.00 | 47.1% | 147 | 47.1% | -1.00 | 19.95 | 18.10 | 21.80 | — |
| — | — | 1.06 | — | +0.00 | 47.6% | 148 | 47.6% | -1.00 | 20.95 | 19.10 | 22.80 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 149 | 48.1% | -1.00 | 22.18 | 20.55 | 23.80 | — |
| — | — | 0.01 | — | +0.00 | 48.6% | 150 | 48.6% | -1.00 | 22.80 | 21.10 | 24.50 | — |
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.