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 | |
| — | 20.40 | 24.45 | 22.43 | +1.00 | 30.6% | 105 | 30.6% | -0.00 | — | — | 0.49 | — |
| — | 15.40 | 19.50 | 17.45 | +1.00 | 29.6% | 110 | 29.6% | -0.00 | — | — | 0.10 | — |
| — | 14.40 | 18.30 | 16.35 | +1.00 | 29.4% | 111 | 29.4% | -0.00 | — | — | 0.92 | — |
| — | 13.40 | 17.45 | 15.43 | +1.00 | 29.1% | 112 | 29.1% | -0.00 | — | — | 0.12 | — |
| — | 12.55 | 16.35 | 14.45 | +0.99 | 28.7% | 113 | 28.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 11.55 | 15.35 | 13.45 | +0.99 | 28.3% | 114 | 28.3% | -0.01 | — | — | 0.14 | — |
| — | 10.50 | 14.50 | 12.50 | +0.99 | 27.7% | 115 | 27.7% | -0.01 | — | — | 0.14 | — |
| — | 9.50 | 13.55 | 11.53 | +0.98 | 27.1% | 116 | 27.1% | -0.02 | — | — | 1.16 | — |
| — | 8.50 | 12.55 | 10.53 | +0.98 | 26.4% | 117 | 26.4% | -0.02 | — | — | 0.18 | — |
| — | 7.50 | 11.50 | 9.50 | +0.97 | 25.7% | 118 | 25.7% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 6.55 | 10.40 | 8.47 | +0.95 | 25.0% | 119 | 25.0% | -0.05 | — | — | 0.13 | — |
| — | 5.85 | 8.95 | 7.40 | +0.94 | 24.3% | 120 | 24.3% | -0.06 | 0.10 | 0.01 | 0.18 | — |
| — | 6.15 | 7.25 | 6.70 | +0.91 | 23.5% | 121 | 23.5% | -0.09 | 0.14 | 0.01 | 0.28 | — |
| — | 3.65 | 7.05 | 5.35 | +0.88 | 22.8% | 122 | 22.8% | -0.12 | 0.23 | 0.14 | 0.31 | — |
| — | 2.95 | 6.75 | 4.85 | +0.84 | 22.1% | 123 | 22.1% | -0.16 | 0.28 | 0.05 | 0.50 | — |
| — | 2.78 | 4.60 | 3.69 | +0.78 | 21.6% | 124 | 21.6% | -0.22 | 0.56 | 0.50 | 0.62 | — |
| — | 2.30 | 4.10 | 3.20 | +0.72 | 21.1% | 125 | 21.1% | -0.28 | 0.91 | 0.73 | 1.08 | — |
| — | 2.11 | 2.80 | 2.46 | +0.64 | 20.9% | 126 | 20.9% | -0.36 | 1.04 | 0.57 | 1.52 | — |
| — | 1.68 | 2.25 | 1.97 | +0.55 | 20.7% | 127 | 20.7% | -0.45 | 1.50 | 1.03 | 1.98 | — |
| — | 1.22 | 1.55 | 1.39 | +0.46 | 20.8% | 128 | 20.8% | -0.55 | 2.00 | 1.49 | 2.50 | — |
| — | 0.62 | 1.15 | 0.89 | +0.37 | 20.9% | 129 | 20.9% | -0.64 | 2.50 | 1.80 | 3.20 | — |
| — | 0.77 | 0.85 | 0.81 | +0.29 | 21.1% | 130 | 21.1% | -0.72 | 3.38 | 2.86 | 3.90 | — |
| — | 0.07 | 0.77 | 0.42 | +0.22 | 21.4% | 131 | 21.4% | -0.79 | 4.48 | 2.81 | 6.15 | — |
| — | 0.30 | 0.46 | 0.38 | +0.17 | 21.8% | 132 | 21.8% | -0.84 | 4.88 | 3.60 | 6.15 | — |
| — | 0.01 | 0.36 | 0.18 | +0.13 | 22.2% | 133 | 22.2% | -0.89 | 5.78 | 4.60 | 6.95 | — |
| — | 0.01 | 0.35 | 0.18 | +0.09 | 22.5% | 134 | 22.5% | -0.92 | 6.40 | 4.85 | 7.95 | — |
| — | 0.07 | 0.15 | 0.11 | +0.07 | 22.9% | 135 | 22.9% | -0.95 | 8.20 | 7.50 | 8.90 | — |
| — | — | 0.11 | — | +0.05 | 23.3% | 136 | 23.3% | -0.97 | 9.05 | 7.35 | 10.75 | — |
| — | — | 0.10 | — | +0.03 | 23.6% | 137 | 23.6% | -0.99 | 9.80 | 7.90 | 11.70 | — |
| — | — | 0.06 | — | +0.02 | 23.9% | 138 | 23.9% | -1.00 | 10.68 | 9.30 | 12.05 | — |
| — | — | 0.05 | — | +0.02 | 24.3% | 139 | 24.3% | -1.00 | 12.00 | 10.30 | 13.70 | — |
| — | — | 0.05 | — | +0.01 | 24.6% | 140 | 24.6% | -1.00 | 12.75 | 11.60 | 13.90 | — |
| — | — | 0.24 | — | — | — | 141 | — | — | 13.70 | 12.35 | 15.05 | — |
| — | — | 0.33 | — | — | — | 142 | — | — | 14.57 | 13.15 | 16.00 | — |
| — | — | 0.94 | — | — | — | 143 | — | — | 15.78 | 13.85 | 17.70 | — |
| — | — | 0.56 | — | — | — | 144 | — | — | 16.88 | 15.00 | 18.75 | — |
| — | — | 0.80 | — | — | — | 145 | — | — | 17.95 | 16.20 | 19.70 | — |
| — | — | 0.92 | — | — | — | 146 | — | — | 18.95 | 17.20 | 20.70 | — |
| — | — | 0.22 | — | — | — | 147 | — | — | 19.95 | 18.20 | 21.70 | — |
| — | — | 0.71 | — | — | — | 148 | — | — | 21.02 | 19.35 | 22.70 | — |
| — | — | 0.85 | — | — | — | 149 | — | — | 21.82 | 19.95 | 23.70 | — |
| — | — | 0.02 | — | — | — | 150 | — | — | 22.90 | 21.10 | 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.