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 | |
| — | 20.80 | 24.90 | 22.85 | — | — | 105 | — | — | — | — | 1.81 | — |
| — | 15.75 | 19.20 | 17.48 | — | — | 110 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 14.80 | 18.25 | 16.52 | — | — | 111 | 23.8% | -0.02 | — | — | 0.89 | — |
| — | 13.80 | 17.50 | 15.65 | — | — | 112 | 23.6% | -0.03 | — | — | 0.36 | — |
| — | 12.85 | 16.95 | 14.90 | +0.97 | 23.3% | 113 | — | — | — | — | 0.31 | — |
| — | 12.70 | 15.30 | 14.00 | — | — | 114 | — | — | — | — | 0.33 | — |
| — | 10.95 | 14.35 | 12.65 | — | — | 115 | — | — | 0.21 | 0.09 | 0.33 | — |
| — | 10.80 | 13.45 | 12.12 | +0.94 | 22.4% | 116 | — | — | 0.27 | 0.01 | 0.52 | — |
| — | 9.10 | 12.50 | 10.80 | — | — | 117 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 8.20 | 11.60 | 9.90 | +0.90 | 21.9% | 118 | 21.9% | -0.10 | 0.38 | 0.19 | 0.57 | — |
| — | 7.30 | 10.70 | 9.00 | +0.88 | 21.7% | 119 | 21.7% | -0.12 | 0.36 | 0.01 | 0.72 | — |
| — | 7.20 | 9.85 | 8.53 | +0.85 | 21.5% | 120 | 21.5% | -0.15 | 0.56 | 0.31 | 0.82 | — |
| — | 6.35 | 9.00 | 7.67 | +0.82 | 21.3% | 121 | 21.3% | -0.18 | 0.61 | 0.37 | 0.85 | — |
| — | 4.75 | 8.15 | 6.45 | +0.78 | 21.2% | 122 | 21.2% | -0.22 | 0.85 | 0.69 | 1.02 | — |
| — | 4.75 | 7.40 | 6.08 | +0.74 | 21.0% | 123 | 21.0% | -0.26 | 1.18 | 0.66 | 1.69 | — |
| — | 4.00 | 6.70 | 5.35 | +0.70 | 20.9% | 124 | 20.9% | -0.30 | 1.40 | 0.80 | 2.00 | — |
| — | 3.35 | 6.05 | 4.70 | +0.65 | 20.9% | 125 | 20.9% | -0.35 | 1.83 | 1.42 | 2.25 | — |
| — | 2.74 | 4.60 | 3.67 | +0.60 | 20.8% | 126 | 20.8% | -0.40 | 2.23 | 1.01 | 3.45 | — |
| — | 2.99 | 4.95 | 3.97 | — | — | 127 | 20.8% | -0.45 | 2.60 | 1.51 | 3.70 | — |
| — | 2.54 | 3.30 | 2.92 | +0.50 | 20.8% | 128 | 20.8% | -0.51 | 3.55 | 2.60 | 4.50 | — |
| — | 1.22 | 3.85 | 2.54 | +0.45 | 20.8% | 129 | 20.8% | -0.56 | 3.69 | 2.32 | 5.05 | — |
| — | 1.67 | 2.38 | 2.02 | +0.40 | 20.8% | 130 | 20.8% | -0.61 | 4.60 | 3.60 | 5.60 | — |
| — | 0.79 | 2.08 | 1.44 | +0.35 | 20.9% | 131 | — | — | 4.92 | 3.60 | 6.25 | — |
| — | 1.28 | 1.51 | 1.40 | +0.31 | 20.9% | 132 | 20.9% | -0.71 | 6.10 | 5.20 | 7.00 | — |
| — | 0.94 | 1.40 | 1.17 | +0.27 | 21.0% | 133 | 21.0% | -0.75 | 6.42 | 5.10 | 7.75 | — |
| — | 0.60 | 1.60 | 1.10 | — | — | 134 | 21.1% | -0.79 | 7.22 | 5.90 | 8.55 | — |
| — | 0.50 | 0.90 | 0.70 | +0.19 | 21.2% | 135 | 21.2% | -0.83 | 8.03 | 6.70 | 9.35 | — |
| — | 0.13 | 1.16 | 0.65 | +0.17 | 21.3% | 136 | 21.3% | -0.86 | 9.30 | 7.60 | 11.00 | — |
| — | 0.15 | 0.86 | 0.51 | +0.14 | 21.4% | 137 | 21.4% | -0.89 | 10.20 | 8.50 | 11.90 | — |
| — | 0.09 | 0.49 | 0.29 | +0.12 | 21.5% | 138 | 21.5% | -0.91 | 11.10 | 9.40 | 12.80 | — |
| — | 0.01 | 0.47 | 0.24 | +0.10 | 21.7% | 139 | — | — | 12.07 | 10.35 | 13.80 | — |
| — | 0.16 | 0.28 | 0.22 | — | — | 140 | — | — | 13.07 | 11.35 | 14.80 | — |
| — | 0.01 | 0.35 | 0.18 | +0.07 | 22.0% | 141 | 22.0% | -0.97 | 13.68 | 12.35 | 15.00 | — |
| — | — | 0.42 | — | +0.03 | 22.7% | 145 | 22.7% | -1.00 | 18.00 | 16.30 | 19.70 | — |
| — | — | 1.15 | — | +0.01 | 23.8% | 150 | — | — | 22.98 | 21.30 | 24.65 | — |
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.