Spot 127.32
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.30 | 24.05 | 22.18 | +1.00 | 34.8% | 105 | 34.8% | +0.00 | — | — | 2.12 | — |
| — | 15.50 | 18.10 | 16.80 | +1.00 | 31.9% | 110 | 31.9% | +0.00 | — | — | 0.25 | — |
| — | 13.30 | 17.30 | 15.30 | +1.00 | 31.6% | 112 | 31.6% | -0.00 | — | — | 1.51 | — |
| — | 13.40 | 15.85 | 14.62 | +1.00 | 31.9% | 113 | 31.9% | -0.00 | — | — | 0.72 | — |
| — | 12.50 | 13.95 | 13.22 | +1.00 | 32.6% | 114 | 32.6% | -0.00 | — | — | 0.10 | — |
| — | 11.40 | 13.85 | 12.62 | +1.00 | 33.6% | 115 | 33.6% | -0.00 | — | — | 0.01 | — |
| — | 10.35 | 12.65 | 11.50 | +1.00 | 34.7% | 116 | 34.7% | -0.00 | — | — | 0.13 | — |
| — | 9.35 | 11.70 | 10.53 | +1.00 | 35.4% | 117 | 35.4% | -0.00 | — | — | 0.02 | — |
| — | 7.95 | 10.20 | 9.07 | +0.99 | 35.1% | 118 | 35.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.50 | 8.50 | 8.00 | +0.99 | 33.5% | 119 | 33.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.85 | 9.40 | 7.62 | +0.98 | 31.0% | 120 | 31.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.30 | 7.00 | 6.15 | +0.98 | 28.3% | 121 | 28.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.15 | 6.75 | 5.45 | +0.97 | 26.1% | 122 | 26.1% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 3.20 | 5.70 | 4.45 | +0.94 | 24.5% | 123 | 24.5% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 2.68 | 3.95 | 3.31 | +0.90 | 23.4% | 124 | 23.4% | -0.10 | 0.12 | 0.09 | 0.16 | — |
| — | 2.01 | 2.92 | 2.46 | +0.82 | 22.7% | 125 | 22.7% | -0.18 | 0.28 | 0.25 | 0.31 | — |
| — | 1.63 | 2.17 | 1.90 | +0.70 | 22.5% | 126 | 22.5% | -0.30 | 0.53 | 0.40 | 0.65 | — |
| — | 1.15 | 1.36 | 1.25 | +0.56 | 22.6% | 127 | 22.6% | -0.44 | 0.88 | 0.78 | 0.97 | — |
| — | 0.62 | 0.88 | 0.75 | +0.41 | 22.8% | 128 | 22.8% | -0.60 | 1.49 | 1.17 | 1.80 | — |
| — | 0.33 | 0.48 | 0.41 | +0.27 | 23.1% | 129 | 23.1% | -0.73 | 2.19 | 1.85 | 2.54 | — |
| — | 0.18 | 0.27 | 0.23 | +0.17 | 23.6% | 130 | 23.6% | -0.84 | 3.02 | 2.63 | 3.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.10 | 24.3% | 131 | 24.3% | -0.91 | 4.15 | 3.30 | 5.00 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 25.0% | 132 | 25.0% | -0.95 | 5.20 | 4.45 | 5.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 24.8% | 133 | 24.8% | -0.98 | 6.00 | 5.10 | 6.90 | — |
| — | — | 0.05 | — | +0.01 | 25.4% | 134 | 25.4% | -1.00 | 6.65 | 5.40 | 7.90 | — |
| — | — | 0.04 | — | +0.01 | 26.0% | 135 | 26.0% | -1.00 | 8.18 | 7.45 | 8.90 | — |
| — | — | 0.07 | — | +0.00 | 26.5% | 136 | 26.5% | -1.00 | 8.65 | 7.40 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 137 | 26.9% | -1.00 | 9.93 | 8.15 | 11.70 | — |
| — | — | 0.13 | — | +0.00 | 27.1% | 138 | 27.1% | -1.00 | 11.07 | 9.45 | 12.70 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 139 | 27.4% | -1.00 | 12.10 | 10.50 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 140 | 27.6% | -1.00 | 13.18 | 12.30 | 14.05 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 141 | 27.9% | -1.00 | 13.50 | 13.20 | 13.80 | — |
| — | — | 0.25 | — | +0.00 | 28.1% | 142 | 28.1% | -1.00 | 15.05 | 13.40 | 16.70 | — |
| — | — | 0.32 | — | +0.00 | 28.3% | 143 | 28.3% | -1.00 | 16.05 | 14.40 | 17.70 | — |
| — | — | 0.26 | — | +0.00 | 28.6% | 144 | 28.6% | -1.00 | 17.15 | 15.60 | 18.70 | — |
| — | — | 0.01 | — | +0.00 | 28.8% | 145 | 28.8% | -1.00 | 17.77 | 15.85 | 19.70 | — |
| — | — | 0.25 | — | +0.00 | 30.3% | 150 | 30.3% | -1.00 | 22.75 | 20.80 | 24.70 | — |
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.