Spot 127.27
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 17.40 | 16.02 | +0.83 | 48.3% | 113 | 48.3% | -0.17 | 1.66 | 1.51 | 1.80 | — |
| — | 14.20 | 17.20 | 15.70 | +0.82 | 48.2% | 113.5 | 48.2% | -0.18 | 1.75 | 1.58 | 1.92 | — |
| — | 13.95 | 17.30 | 15.62 | +0.81 | 48.2% | 114 | 48.2% | -0.19 | 1.79 | 1.41 | 2.18 | — |
| — | 12.70 | 15.40 | 14.05 | +0.80 | 48.1% | 115 | 48.1% | -0.20 | 2.06 | 1.97 | 2.16 | — |
| — | 12.30 | 14.50 | 13.40 | +0.78 | 48.1% | 116 | 48.1% | -0.22 | 2.35 | 2.16 | 2.54 | — |
| — | 11.60 | 15.05 | 13.32 | +0.76 | 48.1% | 117 | 48.1% | -0.24 | 2.56 | 2.32 | 2.80 | — |
| — | 12.00 | 13.70 | 12.85 | +0.74 | 48.1% | 118 | 48.1% | -0.26 | 2.90 | 2.45 | 3.35 | — |
| — | 10.50 | 13.05 | 11.78 | +0.72 | 48.1% | 119 | 48.1% | -0.28 | 3.30 | 3.00 | 3.60 | — |
| — | 9.65 | 12.00 | 10.82 | +0.70 | 48.2% | 120 | 48.2% | -0.30 | 3.67 | 3.05 | 4.30 | — |
| — | 9.00 | 11.70 | 10.35 | +0.68 | 48.3% | 121 | 48.3% | -0.32 | 3.98 | 3.80 | 4.15 | — |
| — | 9.40 | 10.40 | 9.90 | +0.66 | 48.4% | 122 | 48.4% | -0.35 | 4.28 | 3.85 | 4.70 | — |
| — | 8.30 | 10.00 | 9.15 | +0.63 | 48.5% | 123 | 48.5% | -0.37 | 4.85 | 4.65 | 5.05 | — |
| — | 7.90 | 9.90 | 8.90 | +0.61 | 48.6% | 124 | 48.6% | -0.39 | 5.30 | 5.00 | 5.60 | — |
| — | 8.00 | 8.75 | 8.38 | +0.59 | 48.8% | 125 | 48.8% | -0.41 | 5.72 | 5.05 | 6.40 | — |
| — | 7.00 | 8.20 | 7.60 | +0.57 | 49.0% | 126 | 49.0% | -0.44 | 6.25 | 5.85 | 6.65 | — |
| — | 7.30 | 8.05 | 7.67 | +0.56 | 49.1% | 126.5 | 49.1% | -0.45 | 6.58 | 6.35 | 6.80 | — |
| — | 6.60 | 7.80 | 7.20 | +0.54 | 49.2% | 127 | 49.2% | -0.46 | 6.85 | 6.20 | 7.50 | — |
| — | 6.70 | 8.10 | 7.40 | +0.53 | 49.3% | 127.5 | 49.3% | -0.47 | 7.03 | 6.60 | 7.45 | — |
| — | 6.45 | 7.60 | 7.03 | +0.52 | 49.4% | 128 | 49.4% | -0.48 | 7.53 | 6.90 | 8.15 | — |
| — | 6.45 | 7.05 | 6.75 | +0.51 | 49.5% | 128.5 | 49.5% | -0.49 | 7.75 | 7.50 | 8.00 | — |
| — | 6.05 | 6.85 | 6.45 | +0.50 | 49.6% | 129 | 49.6% | -0.50 | 8.03 | 7.40 | 8.65 | — |
| — | 5.95 | 6.65 | 6.30 | +0.49 | 49.7% | 129.5 | 49.7% | -0.51 | 8.07 | 7.35 | 8.80 | — |
| — | 5.75 | 6.80 | 6.28 | +0.48 | 49.8% | 130 | 49.8% | -0.52 | 8.53 | 8.20 | 8.85 | — |
| — | 5.55 | 6.35 | 5.95 | +0.47 | 49.9% | 130.5 | 49.9% | -0.54 | 8.88 | 8.50 | 9.25 | — |
| — | 5.40 | 6.05 | 5.72 | +0.46 | 50.0% | 131 | 50.0% | -0.55 | 8.95 | 8.05 | 9.85 | — |
| — | 5.30 | 6.00 | 5.65 | +0.45 | 50.1% | 131.5 | 50.1% | -0.56 | 9.30 | 8.75 | 9.85 | — |
| — | 5.00 | 5.70 | 5.35 | +0.44 | 50.2% | 132 | 50.2% | -0.57 | 9.75 | 9.25 | 10.25 | — |
| — | 4.95 | 5.65 | 5.30 | +0.43 | 50.4% | 132.5 | 50.4% | -0.58 | 10.35 | 9.90 | 10.80 | — |
| — | 4.15 | 5.65 | 4.90 | — | — | 133 | 50.5% | -0.59 | 10.35 | 9.50 | 11.20 | — |
| — | 4.15 | 6.25 | 5.20 | +0.41 | 50.6% | 133.5 | 50.6% | -0.60 | 10.88 | 10.30 | 11.45 | — |
| — | 4.00 | 5.50 | 4.75 | +0.40 | 50.7% | 134 | 50.7% | -0.61 | 11.20 | 10.65 | 11.75 | — |
| — | 3.80 | 5.05 | 4.42 | +0.38 | 50.9% | 135 | 50.9% | -0.62 | 11.93 | 11.60 | 12.25 | — |
| — | 3.55 | 4.80 | 4.17 | +0.36 | 51.2% | 136 | 51.2% | -0.64 | 12.55 | 12.15 | 12.95 | — |
| — | 3.30 | 4.20 | 3.75 | +0.34 | 51.4% | 137 | 51.4% | -0.66 | 13.40 | 13.10 | 13.70 | — |
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.