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 | |
| — | 16.65 | 17.20 | 16.93 | +0.73 | 47.4% | 116 | — | — | 4.95 | 4.50 | 5.40 | — |
| — | 15.80 | 16.90 | 16.35 | — | — | 117 | — | — | 5.28 | 5.05 | 5.50 | — |
| — | 15.10 | 16.10 | 15.60 | +0.70 | 47.5% | 118 | 47.5% | -0.30 | 5.75 | 5.50 | 6.00 | — |
| — | 14.75 | 15.45 | 15.10 | — | — | 119 | 47.6% | -0.32 | 6.03 | 5.90 | 6.15 | — |
| — | 14.25 | 14.75 | 14.50 | +0.67 | 47.7% | 120 | — | — | 6.50 | 6.40 | 6.60 | — |
| — | 13.75 | 14.25 | 14.00 | +0.65 | 47.8% | 121 | 47.8% | -0.35 | 6.92 | 6.70 | 7.15 | — |
| — | 13.10 | 13.85 | 13.47 | — | — | 122 | — | — | 7.47 | 7.25 | 7.70 | — |
| — | 12.80 | 13.20 | 13.00 | — | — | 123 | — | — | 7.85 | 7.65 | 8.05 | — |
| — | 12.00 | 12.80 | 12.40 | — | — | 124 | 48.4% | -0.39 | 8.43 | 8.20 | 8.65 | — |
| — | 11.75 | 12.25 | 12.00 | +0.59 | 48.6% | 125 | 48.6% | -0.41 | 9.07 | 8.65 | 9.50 | — |
| — | 11.05 | 11.85 | 11.45 | — | — | 126 | 48.8% | -0.43 | 9.55 | 9.20 | 9.90 | — |
| — | 10.85 | 11.35 | 11.10 | +0.56 | 49.0% | 127 | 49.0% | -0.44 | 10.05 | 9.80 | 10.30 | — |
| — | 10.50 | 11.50 | 11.00 | +0.55 | 49.2% | 128 | 49.2% | -0.46 | 10.80 | 10.40 | 11.20 | — |
| — | 10.00 | 10.55 | 10.28 | +0.53 | 49.4% | 129 | 49.4% | -0.47 | 11.40 | 10.90 | 11.90 | — |
| — | 9.85 | 10.15 | 10.00 | +0.52 | 49.6% | 130 | 49.6% | -0.48 | 11.93 | 11.55 | 12.30 | — |
| — | 9.30 | 10.30 | 9.80 | +0.50 | 49.9% | 131 | 49.9% | -0.50 | 12.65 | 12.10 | 13.20 | — |
| — | 8.95 | 9.45 | 9.20 | +0.49 | 50.1% | 132 | 50.1% | -0.51 | 13.20 | 12.70 | 13.70 | — |
| — | 8.70 | 9.15 | 8.93 | — | — | 133 | 50.4% | -0.53 | 13.93 | 13.40 | 14.45 | — |
| — | 8.35 | 8.75 | 8.55 | +0.46 | 50.6% | 134 | — | — | 14.53 | 14.15 | 14.90 | — |
| — | 8.15 | 8.45 | 8.30 | +0.45 | 50.9% | 135 | — | — | 15.15 | 14.75 | 15.55 | — |
| — | 7.85 | 8.15 | 8.00 | +0.44 | 51.1% | 136 | 51.1% | -0.57 | 15.85 | 15.45 | 16.25 | — |
| — | 7.50 | 8.00 | 7.75 | +0.43 | 51.4% | 137 | 51.4% | -0.58 | 16.77 | 16.25 | 17.30 | — |
| — | 7.30 | 7.60 | 7.45 | +0.41 | 51.7% | 138 | 51.7% | -0.59 | 17.25 | 16.70 | 17.80 | — |
| — | 7.00 | 7.40 | 7.20 | +0.40 | 52.0% | 139 | 52.0% | -0.60 | 17.98 | 17.60 | 18.35 | — |
| — | 6.85 | 7.10 | 6.97 | +0.39 | 52.3% | 140 | 52.3% | -0.62 | 18.80 | 18.45 | 19.15 | — |
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.