Spot 126.54
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.60 | 21.80 | 20.70 | +1.00 | 45.0% | 105 | 45.0% | +0.00 | — | — | 2.15 | — |
| — | 14.60 | 16.90 | 15.75 | +1.00 | 41.5% | 110 | 41.5% | -0.00 | — | — | 2.15 | — |
| — | 12.60 | 15.30 | 13.95 | +1.00 | 40.3% | 112 | 40.3% | -0.00 | — | — | 2.15 | — |
| — | 12.00 | 14.80 | 13.40 | +1.00 | 39.8% | 113 | 39.8% | -0.00 | — | — | 2.15 | — |
| — | 10.60 | 12.70 | 11.65 | +1.00 | 39.3% | 114 | 39.3% | -0.00 | — | — | 2.10 | — |
| — | 9.60 | 11.90 | 10.75 | +0.99 | 38.9% | 115 | 38.9% | -0.01 | — | — | 0.05 | — |
| — | 8.60 | 11.00 | 9.80 | +0.99 | 38.5% | 116 | 38.5% | -0.01 | — | — | 0.10 | — |
| — | 7.60 | 9.90 | 8.75 | +0.97 | 38.0% | 117 | 38.0% | -0.03 | — | — | 0.95 | — |
| — | 6.60 | 9.70 | 8.15 | +0.94 | 37.6% | 118 | 37.6% | -0.06 | — | — | 2.15 | — |
| — | 5.60 | 8.30 | 6.95 | +0.90 | 37.3% | 119 | 37.3% | -0.10 | — | — | 0.15 | — |
| — | 4.60 | 7.10 | 5.85 | +0.83 | 36.9% | 120 | 36.9% | -0.17 | — | — | 0.05 | — |
| — | 3.60 | 5.80 | 4.70 | +0.74 | 36.5% | 121 | 36.5% | -0.26 | — | — | 0.55 | — |
| — | 3.80 | 4.90 | 4.35 | +0.63 | 36.1% | 122 | 36.1% | -0.37 | — | — | 0.10 | — |
| — | 2.40 | 4.70 | 3.55 | +0.49 | 35.9% | 123 | 35.9% | -0.51 | 0.20 | 0.05 | 0.35 | — |
| — | 0.95 | 3.20 | 2.08 | +0.34 | 35.7% | 124 | 35.7% | -0.66 | 0.15 | 0.05 | 0.25 | — |
| — | 1.60 | 2.10 | 1.85 | +0.23 | 35.3% | 125 | 35.3% | -0.77 | 0.35 | 0.25 | 0.45 | — |
| — | 0.70 | 1.35 | 1.02 | +0.15 | 34.6% | 126 | 34.6% | -0.86 | 0.62 | 0.50 | 0.75 | — |
| — | 0.50 | 0.80 | 0.65 | +0.10 | 33.8% | 127 | 33.8% | -0.91 | 1.50 | 0.75 | 2.25 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 32.9% | 128 | 32.9% | -0.93 | 2.45 | 1.50 | 3.40 | — |
| — | — | 0.20 | — | +0.05 | 32.0% | 129 | 32.0% | -0.95 | 2.80 | 2.10 | 3.50 | — |
| — | — | 0.05 | — | +0.03 | 31.6% | 130 | 31.6% | -0.97 | 3.60 | 3.20 | 4.00 | — |
| — | — | 0.15 | — | +0.02 | 31.7% | 131 | 31.7% | -0.98 | 5.25 | 4.20 | 6.30 | — |
| — | — | 0.05 | — | +0.01 | 32.1% | 132 | 32.1% | -0.99 | 6.20 | 5.20 | 7.20 | — |
| — | — | 0.10 | — | +0.01 | 32.6% | 133 | 32.6% | -1.00 | 6.90 | 6.00 | 7.80 | — |
| — | — | 0.05 | — | +0.00 | 33.0% | 134 | 33.0% | -1.00 | 7.90 | 7.00 | 8.80 | — |
| — | — | 0.05 | — | +0.00 | 33.2% | 135 | 33.2% | -1.00 | 8.90 | 8.10 | 9.70 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 136 | 33.3% | -1.00 | 9.75 | 8.70 | 10.80 | — |
| — | — | 0.95 | — | +0.00 | 33.3% | 137 | 33.3% | -1.00 | 11.00 | 10.20 | 11.80 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 138 | 33.3% | -1.00 | 12.00 | 11.20 | 12.80 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 139 | 33.3% | -1.00 | 13.00 | 12.20 | 13.80 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 140 | 33.3% | -1.00 | 14.30 | 13.10 | 15.50 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 141 | 33.3% | -1.00 | 14.90 | 14.00 | 15.80 | — |
| — | — | 0.05 | — | +0.00 | 33.4% | 142 | 33.4% | -1.00 | 16.35 | 15.20 | 17.50 | — |
| — | — | 0.50 | — | +0.00 | 33.5% | 143 | 33.5% | -1.00 | 17.30 | 16.10 | 18.50 | — |
| — | — | 0.15 | — | +0.00 | 33.7% | 144 | 33.7% | -1.00 | 18.40 | 17.30 | 19.50 | — |
| — | — | 0.05 | — | +0.00 | 33.9% | 145 | 33.9% | -1.00 | 19.25 | 18.00 | 20.50 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 146 | 34.1% | -1.00 | 20.10 | 18.70 | 21.50 | — |
| — | — | 0.95 | — | +0.00 | 34.3% | 147 | 34.3% | -1.00 | 21.10 | 19.70 | 22.50 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 148 | 34.5% | -1.00 | 22.40 | 21.30 | 23.50 | — |
| — | — | 1.25 | — | +0.00 | 34.7% | 149 | 34.7% | -1.00 | 23.35 | 22.20 | 24.50 | — |
| — | — | 0.05 | — | +0.00 | 34.8% | 150 | 34.8% | -1.00 | 24.25 | 23.00 | 25.50 | — |
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.