Spot 126.71
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.85 | 23.85 | 21.85 | +1.00 | 29.5% | 105 | 29.5% | -0.00 | — | — | 0.11 | — |
| — | 15.85 | 18.10 | 16.98 | +1.00 | 27.6% | 110 | 27.6% | -0.00 | — | — | 0.11 | — |
| — | 13.90 | 17.80 | 15.85 | +1.00 | 27.2% | 111 | 27.2% | -0.00 | — | — | 1.15 | — |
| — | 12.90 | 16.15 | 14.53 | +1.00 | 26.8% | 112 | 26.8% | -0.00 | — | — | 0.15 | — |
| — | 12.75 | 15.25 | 14.00 | +0.99 | 26.4% | 113 | 26.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.05 | 14.80 | 12.93 | +0.99 | 26.0% | 114 | 26.0% | -0.01 | — | — | 0.18 | — |
| — | 9.90 | 13.85 | 11.88 | +0.99 | 25.5% | 115 | 25.5% | -0.01 | — | — | 0.09 | — |
| — | 8.90 | 12.85 | 10.88 | +0.98 | 24.9% | 116 | 24.9% | -0.02 | — | — | 0.68 | — |
| — | 8.95 | 11.35 | 10.15 | +0.97 | 24.4% | 117 | 24.4% | -0.03 | — | — | 0.15 | — |
| — | 7.80 | 10.20 | 9.00 | +0.96 | 23.8% | 118 | 23.8% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 6.75 | 9.15 | 7.95 | +0.95 | 23.2% | 119 | 23.2% | -0.05 | — | — | 0.37 | — |
| — | 5.80 | 8.30 | 7.05 | +0.92 | 22.5% | 120 | 22.5% | -0.08 | 0.18 | 0.12 | 0.25 | — |
| — | 4.85 | 7.40 | 6.12 | +0.90 | 21.9% | 121 | 21.9% | -0.11 | 0.20 | 0.01 | 0.40 | — |
| — | 3.95 | 6.45 | 5.20 | +0.86 | 21.4% | 122 | 21.4% | -0.14 | 0.23 | 0.09 | 0.38 | — |
| — | 3.55 | 6.25 | 4.90 | +0.81 | 20.9% | 123 | 20.9% | -0.19 | 0.48 | 0.24 | 0.72 | — |
| — | 1.74 | 4.05 | 2.90 | +0.74 | 20.5% | 124 | 20.5% | -0.26 | 0.65 | 0.31 | 0.98 | — |
| — | 1.30 | 3.50 | 2.40 | +0.66 | 20.3% | 125 | 20.3% | -0.34 | 0.94 | 0.81 | 1.07 | — |
| — | 1.24 | 2.61 | 1.93 | +0.58 | 20.1% | 126 | 20.1% | -0.43 | 1.21 | 0.94 | 1.47 | — |
| — | 1.05 | 2.39 | 1.72 | +0.49 | 20.1% | 127 | 20.1% | -0.51 | 1.85 | 1.55 | 2.15 | — |
| — | 1.04 | 1.53 | 1.28 | +0.40 | 20.1% | 128 | 20.1% | -0.61 | 2.36 | 1.42 | 3.30 | — |
| — | 0.35 | 1.20 | 0.78 | +0.32 | 20.3% | 129 | 20.3% | -0.69 | 3.23 | 2.32 | 4.15 | — |
| — | 0.53 | 0.79 | 0.66 | +0.25 | 20.6% | 130 | 20.6% | -0.76 | 3.33 | 2.30 | 4.35 | — |
| — | 0.34 | 0.54 | 0.44 | +0.19 | 20.9% | 131 | 20.9% | -0.82 | 4.53 | 3.05 | 6.00 | — |
| — | 0.25 | 0.39 | 0.32 | +0.14 | 21.2% | 132 | 21.2% | -0.87 | 5.60 | 5.00 | 6.20 | — |
| — | 0.01 | 0.24 | 0.12 | +0.11 | 21.5% | 133 | 21.5% | -0.91 | 6.62 | 6.00 | 7.25 | — |
| — | 0.10 | 0.21 | 0.15 | +0.08 | 21.9% | 134 | 21.9% | -0.94 | 7.47 | 6.20 | 8.75 | — |
| — | 0.06 | 0.20 | 0.13 | +0.06 | 22.2% | 135 | 22.2% | -0.96 | 8.20 | 7.35 | 9.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 22.6% | 136 | 22.6% | -0.98 | 9.50 | 8.55 | 10.45 | — |
| — | — | 0.26 | — | +0.03 | 22.9% | 137 | 22.9% | -0.99 | 10.35 | 8.40 | 12.30 | — |
| — | — | 0.06 | — | +0.02 | 23.3% | 138 | 23.3% | -1.00 | 11.35 | 9.40 | 13.30 | — |
| — | — | 0.10 | — | +0.01 | 23.6% | 139 | 23.6% | -1.00 | 12.35 | 10.40 | 14.30 | — |
| — | — | 0.08 | — | +0.01 | 24.0% | 140 | 24.0% | -1.00 | 13.28 | 12.00 | 14.55 | — |
| — | — | 0.09 | — | +0.01 | 24.4% | 141 | 24.4% | -1.00 | 14.43 | 12.55 | 16.30 | — |
| — | — | 0.12 | — | +0.00 | 24.8% | 142 | 24.8% | -1.00 | 15.45 | 14.40 | 16.50 | — |
| — | — | 0.03 | — | +0.00 | 25.1% | 143 | 25.1% | -1.00 | 16.35 | 14.40 | 18.30 | — |
| — | — | 0.56 | — | +0.00 | 25.5% | 144 | 25.5% | -1.00 | 17.35 | 15.40 | 19.30 | — |
| — | — | 0.47 | — | +0.00 | 25.9% | 145 | 25.9% | -1.00 | 18.40 | 16.50 | 20.30 | — |
| — | — | 1.11 | — | +0.00 | 26.3% | 146 | 26.3% | -1.00 | 19.35 | 17.40 | 21.30 | — |
| — | — | 0.22 | — | +0.00 | 26.8% | 147 | 26.8% | -1.00 | 20.35 | 18.40 | 22.30 | — |
| — | — | 1.35 | — | +0.00 | 27.2% | 148 | 27.2% | -1.00 | 21.65 | 20.00 | 23.30 | — |
| — | — | 1.15 | — | +0.00 | 27.6% | 149 | 27.6% | -1.00 | 22.40 | 20.50 | 24.30 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 150 | 28.1% | -1.00 | 23.00 | 21.50 | 24.50 | — |
| — | — | 0.20 | — | +0.00 | 29.2% | 152.5 | 29.2% | -1.00 | 25.95 | 24.90 | 27.00 | — |
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.