Spot 127.63
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 14.95 | 13.97 | +0.77 | 50.1% | 116 | 50.1% | -0.23 | 2.51 | 2.17 | 2.85 | — |
| — | 12.95 | 14.30 | 13.62 | +0.76 | 50.2% | 117 | 50.2% | -0.24 | 2.88 | 2.56 | 3.20 | — |
| — | 11.45 | 14.50 | 12.97 | +0.74 | 50.3% | 118 | 50.3% | -0.26 | 3.12 | 2.80 | 3.45 | — |
| — | 10.65 | 13.90 | 12.28 | +0.72 | 50.3% | 119 | 50.3% | -0.28 | 3.60 | 3.30 | 3.90 | — |
| — | 10.40 | 12.00 | 11.20 | +0.70 | 50.4% | 120 | 50.4% | -0.30 | 4.00 | 3.70 | 4.30 | — |
| — | 9.55 | 12.65 | 11.10 | +0.68 | 50.6% | 121 | 50.6% | -0.32 | 4.42 | 4.05 | 4.80 | — |
| — | 9.35 | 11.40 | 10.38 | +0.66 | 50.7% | 122 | 50.7% | -0.34 | 4.85 | 4.50 | 5.20 | — |
| — | 9.65 | 10.35 | 10.00 | +0.64 | 50.8% | 123 | 50.8% | -0.37 | 5.17 | 4.65 | 5.70 | — |
| — | 9.05 | 10.50 | 9.78 | +0.61 | 51.0% | 124 | 51.0% | -0.39 | 5.60 | 5.05 | 6.15 | — |
| — | 8.50 | 9.35 | 8.93 | +0.59 | 51.1% | 125 | 51.1% | -0.41 | 6.17 | 5.80 | 6.55 | — |
| — | 8.05 | 8.90 | 8.47 | +0.57 | 51.3% | 126 | 51.3% | -0.43 | 6.78 | 6.30 | 7.25 | — |
| — | 7.85 | 8.90 | 8.38 | +0.56 | 51.4% | 126.5 | 51.4% | -0.44 | 7.15 | 6.60 | 7.70 | — |
| — | 7.55 | 8.40 | 7.97 | +0.55 | 51.5% | 127 | 51.5% | -0.45 | 7.15 | 6.70 | 7.60 | — |
| — | 7.50 | 8.90 | 8.20 | +0.54 | 51.6% | 127.5 | 51.6% | -0.46 | 7.58 | 7.15 | 8.00 | — |
| — | 7.20 | 8.15 | 7.67 | +0.53 | 51.7% | 128 | 51.7% | -0.47 | 7.85 | 7.45 | 8.25 | — |
| — | 7.00 | 7.65 | 7.33 | +0.52 | 51.8% | 128.5 | 51.8% | -0.48 | 8.15 | 7.70 | 8.60 | — |
| — | 6.40 | 7.55 | 6.97 | +0.51 | 51.9% | 129 | 51.9% | -0.49 | 8.38 | 7.85 | 8.90 | — |
| — | 6.55 | 7.15 | 6.85 | +0.50 | 52.0% | 129.5 | 52.0% | -0.50 | 8.57 | 8.25 | 8.90 | — |
| — | 6.45 | 7.20 | 6.83 | +0.49 | 52.1% | 130 | 52.1% | -0.51 | 9.07 | 8.65 | 9.50 | — |
| — | 6.25 | 6.90 | 6.58 | +0.48 | 52.2% | 130.5 | 52.2% | -0.52 | 9.30 | 8.60 | 10.00 | — |
| — | 6.10 | 6.75 | 6.42 | +0.47 | 52.3% | 131 | 52.3% | -0.53 | 9.70 | 9.30 | 10.10 | — |
| — | 5.90 | 6.50 | 6.20 | +0.46 | 52.4% | 131.5 | 52.4% | -0.54 | 10.03 | 9.45 | 10.60 | — |
| — | 5.75 | 6.35 | 6.05 | +0.45 | 52.6% | 132 | 52.6% | -0.55 | 10.40 | 9.95 | 10.85 | — |
| — | 5.45 | 6.20 | 5.83 | +0.44 | 52.7% | 132.5 | 52.7% | -0.56 | 10.40 | 9.50 | 11.30 | — |
| — | 5.45 | 6.05 | 5.75 | +0.43 | 52.8% | 133 | 52.8% | -0.57 | 11.12 | 10.30 | 11.95 | — |
| — | 4.85 | 5.85 | 5.35 | +0.42 | 52.9% | 133.5 | 52.9% | -0.58 | 11.38 | 10.85 | 11.90 | — |
| — | 4.85 | 5.70 | 5.28 | +0.42 | 53.0% | 134 | — | — | 11.78 | 11.20 | 12.35 | — |
| — | 4.75 | 5.35 | 5.05 | +0.40 | 53.3% | 135 | — | — | 12.45 | 11.90 | 13.00 | — |
| — | 4.60 | 5.35 | 4.97 | +0.38 | 53.5% | 136 | 53.5% | -0.63 | 13.00 | 12.35 | 13.65 | — |
| — | 3.75 | 5.00 | 4.38 | +0.36 | 53.7% | 137 | — | — | 13.65 | 12.70 | 14.60 | — |
| — | 4.00 | 4.65 | 4.33 | — | — | 138 | 54.0% | -0.66 | 14.75 | 14.20 | 15.30 | — |
| — | 3.60 | 4.45 | 4.03 | +0.33 | 54.3% | 139 | 54.3% | -0.67 | 15.50 | 14.65 | 16.35 | — |
| — | 3.15 | 4.45 | 3.80 | +0.31 | 54.5% | 140 | 54.5% | -0.69 | 15.72 | 15.00 | 16.45 | — |
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.