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 | |
| — | 25.70 | 29.35 | 27.52 | +1.00 | 32.1% | 100 | 32.1% | -0.00 | — | — | 0.18 | — |
| — | 20.30 | 24.45 | 22.38 | +0.99 | 29.4% | 105 | 29.4% | -0.01 | — | — | 0.12 | — |
| — | 16.15 | 19.55 | 17.85 | +0.98 | 27.4% | 110 | 27.4% | -0.02 | — | — | 0.28 | — |
| — | 11.10 | 14.75 | 12.93 | +0.93 | 25.9% | 115 | 25.9% | -0.07 | 0.44 | 0.27 | 0.61 | — |
| — | 10.50 | 13.90 | 12.20 | +0.92 | 25.6% | 116 | 25.6% | -0.08 | 0.46 | 0.21 | 0.70 | — |
| — | 10.20 | 12.25 | 11.22 | +0.90 | 25.4% | 117 | 25.4% | -0.10 | 0.58 | 0.05 | 1.11 | — |
| — | 8.30 | 12.10 | 10.20 | +0.89 | 25.2% | 118 | 25.2% | -0.12 | 0.67 | 0.50 | 0.84 | — |
| — | 7.50 | 11.30 | 9.40 | +0.87 | 25.0% | 119 | 25.0% | -0.13 | 0.80 | 0.63 | 0.97 | — |
| — | 7.80 | 8.70 | 8.25 | +0.84 | 24.9% | 120 | 24.9% | -0.16 | 1.00 | 0.90 | 1.10 | — |
| — | 7.05 | 9.00 | 8.03 | +0.82 | 24.8% | 121 | 24.8% | -0.19 | 0.99 | 0.73 | 1.25 | — |
| — | 5.55 | 8.95 | 7.25 | +0.79 | 24.7% | 122 | 24.7% | -0.22 | 1.44 | 1.23 | 1.65 | — |
| — | 5.75 | 7.20 | 6.47 | +0.75 | 24.6% | 123 | 24.6% | -0.25 | 1.74 | 1.59 | 1.88 | — |
| — | 4.40 | 6.80 | 5.60 | +0.72 | 24.5% | 124 | 24.5% | -0.28 | 1.89 | 1.28 | 2.49 | — |
| — | 3.85 | 5.70 | 4.78 | +0.68 | 24.5% | 125 | 24.5% | -0.32 | 2.54 | 2.17 | 2.90 | — |
| — | 3.15 | 5.65 | 4.40 | +0.65 | 24.5% | 126 | 24.5% | -0.36 | 3.38 | 2.70 | 4.05 | — |
| — | 2.92 | 5.10 | 4.01 | +0.60 | 24.5% | 127 | 24.5% | -0.40 | 3.30 | 3.00 | 3.60 | — |
| — | 3.00 | 3.30 | 3.15 | +0.56 | 24.5% | 128 | 24.5% | -0.44 | 3.75 | 3.50 | 4.00 | — |
| — | 1.78 | 3.85 | 2.81 | +0.52 | 24.5% | 129 | — | — | 4.42 | 4.15 | 4.70 | — |
| — | 2.30 | 2.95 | 2.62 | — | — | 130 | — | — | 5.03 | 4.40 | 5.65 | — |
| — | 1.68 | 2.15 | 1.92 | +0.43 | 24.9% | 131 | — | — | 5.72 | 5.00 | 6.45 | — |
| — | 1.54 | 3.15 | 2.35 | +0.39 | 24.7% | 132 | — | — | 6.70 | 5.60 | 7.80 | — |
| — | 1.19 | 1.78 | 1.49 | — | — | 133 | — | — | 7.15 | 6.35 | 7.95 | — |
| — | 0.48 | 1.41 | 0.94 | +0.32 | 21.8% | 134 | — | — | 8.03 | 7.00 | 9.05 | — |
| — | 1.00 | 1.63 | 1.31 | — | — | 135 | — | — | 8.70 | 7.60 | 9.80 | — |
| — | 0.65 | 1.00 | 0.82 | — | — | 136 | 24.9% | -0.77 | 9.10 | 8.25 | 9.95 | — |
| — | 0.48 | 1.38 | 0.93 | +0.22 | 24.9% | 137 | 24.9% | -0.80 | 10.22 | 8.60 | 11.85 | — |
| — | 0.44 | 1.05 | 0.74 | +0.19 | 25.0% | 138 | 25.0% | -0.83 | 11.43 | 10.10 | 12.75 | — |
| — | 0.38 | 0.91 | 0.65 | +0.16 | 25.1% | 139 | — | — | 12.35 | 11.05 | 13.65 | — |
| — | 0.40 | 0.62 | 0.51 | +0.14 | 25.2% | 140 | 25.2% | -0.88 | 12.97 | 12.00 | 13.95 | — |
| — | 0.30 | 0.65 | 0.47 | +0.12 | 25.2% | 141 | 25.2% | -0.90 | 13.90 | 12.90 | 14.90 | — |
| — | 0.01 | 0.72 | 0.36 | +0.10 | 25.3% | 142 | 25.3% | -0.92 | 14.57 | 13.20 | 15.95 | — |
| — | 0.13 | 0.62 | 0.38 | +0.09 | 25.4% | 143 | 25.4% | -0.94 | 16.07 | 14.55 | 17.60 | — |
| — | 0.06 | 0.57 | 0.32 | +0.07 | 25.5% | 144 | 25.5% | -0.96 | 16.48 | 15.10 | 17.85 | — |
| — | 0.01 | 0.35 | 0.18 | +0.06 | 25.6% | 145 | 25.6% | -0.97 | 18.07 | 16.10 | 20.05 | — |
| — | — | 0.49 | — | +0.05 | 25.7% | 146 | 25.7% | -0.98 | 18.82 | 17.05 | 20.60 | — |
| — | 0.01 | 0.81 | 0.41 | +0.04 | 25.8% | 147 | 25.8% | -0.99 | 19.90 | 18.05 | 21.75 | — |
| — | — | 0.78 | — | +0.04 | 25.9% | 148 | — | — | 20.95 | 19.05 | 22.85 | — |
| — | — | 0.20 | — | +0.03 | 26.0% | 149 | 26.0% | -1.00 | 21.93 | 20.10 | 23.75 | — |
| — | — | 0.52 | — | +0.03 | 26.1% | 150 | 26.1% | -1.00 | 23.15 | 21.05 | 25.25 | — |
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.