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 | |
| — | 25.85 | 29.10 | 27.48 | +1.00 | 38.9% | 100 | 38.9% | -0.00 | — | — | 0.02 | — |
| — | 21.05 | 24.10 | 22.57 | +1.00 | 35.9% | 105 | 35.9% | -0.00 | — | — | 0.02 | — |
| — | 16.10 | 19.10 | 17.60 | +0.99 | 33.9% | 110 | 33.9% | -0.01 | — | — | 0.95 | — |
| — | 11.00 | 13.45 | 12.22 | +0.97 | 32.6% | 115 | 32.6% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 10.15 | 13.20 | 11.68 | +0.97 | 32.5% | 116 | 32.5% | -0.03 | — | — | 0.36 | — |
| — | 9.10 | 12.25 | 10.68 | +0.96 | 32.3% | 117 | 32.3% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 8.80 | 11.30 | 10.05 | +0.94 | 32.2% | 118 | 32.2% | -0.06 | 0.27 | 0.11 | 0.43 | — |
| — | 7.80 | 10.40 | 9.10 | +0.92 | 32.2% | 119 | 32.2% | -0.07 | 0.38 | 0.23 | 0.52 | — |
| — | 6.75 | 8.75 | 7.75 | +0.90 | 32.2% | 120 | 32.2% | -0.10 | 0.40 | 0.21 | 0.58 | — |
| — | 5.95 | 8.70 | 7.33 | +0.88 | 32.2% | 121 | 32.2% | -0.12 | 0.61 | 0.12 | 1.11 | — |
| — | 4.20 | 7.60 | 5.90 | +0.84 | 32.2% | 122 | 32.2% | -0.16 | 0.93 | 0.68 | 1.18 | — |
| — | 4.25 | 5.80 | 5.03 | +0.81 | 32.3% | 123 | 32.3% | -0.19 | 0.79 | 0.48 | 1.10 | — |
| — | 4.20 | 5.15 | 4.67 | +0.77 | 32.3% | 124 | 32.3% | -0.23 | 1.04 | 0.58 | 1.51 | — |
| — | 3.05 | 4.60 | 3.83 | +0.72 | 32.5% | 125 | 32.5% | -0.28 | 1.77 | 1.57 | 1.97 | — |
| — | 2.55 | 3.75 | 3.15 | +0.67 | 32.6% | 126 | 32.6% | -0.33 | 1.97 | 1.74 | 2.20 | — |
| — | 1.93 | 2.70 | 2.31 | +0.61 | 32.7% | 127 | 32.7% | -0.39 | 2.57 | 2.42 | 2.72 | — |
| — | 1.95 | 2.39 | 2.17 | +0.56 | 32.8% | 128 | 32.8% | -0.45 | 3.06 | 2.81 | 3.30 | — |
| — | 0.78 | 2.38 | 1.58 | +0.50 | 32.9% | 129 | 32.9% | -0.50 | 3.65 | 3.15 | 4.15 | — |
| — | 1.34 | 1.64 | 1.49 | +0.44 | 33.1% | 130 | 33.1% | -0.56 | 4.50 | 4.15 | 4.85 | — |
| — | 1.00 | 1.83 | 1.42 | +0.39 | 33.2% | 131 | 33.2% | -0.61 | 5.42 | 4.25 | 6.60 | — |
| — | 0.74 | 1.10 | 0.92 | +0.34 | 33.4% | 132 | 33.4% | -0.67 | 5.70 | 4.90 | 6.50 | — |
| — | 0.32 | 0.90 | 0.61 | +0.28 | 33.7% | 133 | 33.7% | -0.72 | 6.85 | 5.75 | 7.95 | — |
| — | 0.39 | 0.67 | 0.53 | +0.24 | 33.9% | 134 | 33.9% | -0.76 | 7.50 | 6.70 | 8.30 | — |
| — | 0.35 | 0.56 | 0.46 | +0.20 | 34.3% | 135 | 34.3% | -0.81 | 8.95 | 8.05 | 9.85 | — |
| — | 0.29 | 0.44 | 0.36 | +0.16 | 34.6% | 136 | 34.6% | -0.84 | 8.90 | 7.25 | 10.55 | — |
| — | 0.08 | 0.45 | 0.27 | +0.13 | 34.9% | 137 | 34.9% | -0.88 | 10.22 | 8.95 | 11.50 | — |
| — | 0.04 | 0.26 | 0.15 | +0.11 | 35.3% | 138 | 35.3% | -0.90 | 11.18 | 9.90 | 12.45 | — |
| — | 0.04 | 0.25 | 0.14 | +0.09 | 35.7% | 139 | 35.7% | -0.92 | 11.72 | 10.05 | 13.40 | — |
| — | 0.05 | 0.18 | 0.12 | +0.07 | 36.1% | 140 | 36.1% | -0.94 | 13.05 | 11.15 | 14.95 | — |
| — | 0.01 | 0.20 | 0.10 | +0.05 | 36.5% | 141 | 36.5% | -0.96 | 14.05 | 12.10 | 16.00 | — |
| — | 0.07 | 0.23 | 0.15 | +0.04 | 36.9% | 142 | 36.9% | -0.97 | 15.03 | 13.05 | 17.00 | — |
| — | — | 0.32 | — | +0.03 | 37.3% | 143 | 37.3% | -0.98 | 16.00 | 14.10 | 17.90 | — |
| — | — | 0.56 | — | +0.02 | 37.7% | 144 | 37.7% | -0.99 | 16.85 | 15.10 | 18.60 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 38.1% | 145 | 38.1% | -0.99 | 18.00 | 16.10 | 19.90 | — |
| — | — | 0.54 | — | +0.01 | 38.6% | 146 | 38.6% | -1.00 | 18.98 | 17.10 | 20.85 | — |
| — | — | 0.56 | — | +0.01 | 39.0% | 147 | 39.0% | -1.00 | 20.00 | 18.10 | 21.90 | — |
| — | — | 1.10 | — | +0.01 | 39.4% | 148 | 39.4% | -1.00 | 20.95 | 19.10 | 22.80 | — |
| — | — | 2.14 | — | +0.01 | 39.8% | 149 | 39.8% | -1.00 | 21.85 | 20.10 | 23.60 | — |
| — | — | 0.14 | — | +0.00 | 40.2% | 150 | 40.2% | -1.00 | 22.98 | 21.10 | 24.85 | — |
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.