Spot 126.64
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 15.35 | 13.97 | +0.79 | 46.4% | 114 | 46.4% | -0.21 | 1.54 | 1.30 | 1.78 | — |
| — | 12.80 | 14.20 | 13.50 | +0.77 | 46.3% | 115 | 46.3% | -0.23 | 1.86 | 1.57 | 2.15 | — |
| — | 11.15 | 14.30 | 12.72 | +0.75 | 46.3% | 116 | 46.3% | -0.25 | 2.11 | 1.70 | 2.52 | — |
| — | 10.85 | 13.70 | 12.28 | — | — | 117 | — | — | 2.40 | 1.90 | 2.89 | — |
| — | 10.40 | 12.55 | 11.47 | — | — | 118 | — | — | 2.67 | 2.35 | 3.00 | — |
| — | 9.70 | 11.50 | 10.60 | +0.68 | 46.2% | 119 | 46.2% | -0.32 | 3.02 | 2.65 | 3.40 | — |
| — | 8.05 | 11.30 | 9.68 | +0.66 | 46.2% | 120 | 46.2% | -0.34 | 3.42 | 2.88 | 3.95 | — |
| — | 8.10 | 10.20 | 9.15 | +0.63 | 46.2% | 121 | 46.2% | -0.37 | 3.73 | 3.50 | 3.95 | — |
| — | 7.85 | 9.40 | 8.62 | +0.61 | 46.3% | 122 | 46.3% | -0.39 | 4.17 | 3.90 | 4.45 | — |
| — | 7.80 | 8.75 | 8.28 | +0.59 | 46.3% | 123 | 46.3% | -0.42 | 4.53 | 4.35 | 4.70 | — |
| — | 7.55 | 8.20 | 7.88 | +0.56 | 46.4% | 124 | 46.4% | -0.44 | 5.03 | 4.80 | 5.25 | — |
| — | 6.95 | 8.60 | 7.78 | +0.54 | 46.4% | 125 | 46.4% | -0.47 | 5.42 | 5.15 | 5.70 | — |
| — | 5.85 | 7.25 | 6.55 | +0.51 | 46.5% | 126 | 46.5% | -0.49 | 6.03 | 5.80 | 6.25 | — |
| — | 6.05 | 6.95 | 6.50 | +0.50 | 46.6% | 126.5 | 46.6% | -0.50 | 6.30 | 6.10 | 6.50 | — |
| — | 5.45 | 7.55 | 6.50 | +0.49 | 46.6% | 127 | 46.6% | -0.51 | 6.65 | 6.35 | 6.95 | — |
| — | 5.10 | 6.55 | 5.83 | +0.48 | 46.7% | 127.5 | 46.7% | -0.53 | 7.22 | 6.20 | 8.25 | — |
| — | 5.65 | 6.30 | 5.97 | +0.47 | 46.8% | 128 | 46.8% | -0.54 | 7.08 | 6.70 | 7.45 | — |
| — | 5.35 | 6.10 | 5.72 | +0.45 | 46.8% | 128.5 | 46.8% | -0.55 | 7.92 | 7.00 | 8.85 | — |
| — | 5.25 | 5.80 | 5.53 | +0.44 | 46.9% | 129 | 46.9% | -0.56 | 7.75 | 7.30 | 8.20 | — |
| — | 4.35 | 6.05 | 5.20 | +0.43 | 46.9% | 129.5 | 46.9% | -0.57 | 8.22 | 7.60 | 8.85 | — |
| — | 4.85 | 5.50 | 5.17 | +0.42 | 47.0% | 130 | 47.0% | -0.58 | 8.45 | 8.05 | 8.85 | — |
| — | 4.60 | 5.30 | 4.95 | +0.41 | 47.1% | 130.5 | 47.1% | -0.59 | 8.75 | 8.20 | 9.30 | — |
| — | 4.40 | 5.15 | 4.78 | +0.40 | 47.2% | 131 | 47.2% | -0.60 | 9.00 | 8.70 | 9.30 | — |
| — | 4.40 | 4.75 | 4.58 | +0.39 | 47.2% | 131.5 | — | — | 9.28 | 8.80 | 9.75 | — |
| — | 4.00 | 4.70 | 4.35 | +0.38 | 47.3% | 132 | 47.3% | -0.63 | 10.20 | 9.30 | 11.10 | — |
| — | 4.05 | 4.60 | 4.33 | +0.37 | 47.4% | 132.5 | 47.4% | -0.64 | 9.93 | 9.35 | 10.50 | — |
| — | 3.80 | 4.35 | 4.08 | +0.36 | 47.5% | 133 | 47.5% | -0.65 | 10.82 | 9.90 | 11.75 | — |
| — | 3.60 | 4.25 | 3.92 | +0.35 | 47.6% | 133.5 | 47.6% | -0.66 | 10.75 | 10.35 | 11.15 | — |
| — | 3.00 | 4.65 | 3.83 | +0.34 | 47.7% | 134 | 47.7% | -0.67 | 10.95 | 10.70 | 11.20 | — |
| — | 2.80 | 4.85 | 3.83 | +0.32 | 47.9% | 135 | 47.9% | -0.69 | 11.72 | 11.25 | 12.20 | — |
| — | 3.10 | 3.55 | 3.33 | +0.30 | 48.1% | 136 | 48.1% | -0.70 | 12.47 | 12.10 | 12.85 | — |
| — | 2.57 | 3.55 | 3.06 | +0.29 | 48.3% | 137 | 48.3% | -0.72 | 13.28 | 12.80 | 13.75 | — |
| — | 2.53 | 3.15 | 2.84 | +0.27 | 48.5% | 138 | 48.5% | -0.74 | 14.28 | 13.30 | 15.25 | — |
| — | 2.37 | 2.96 | 2.67 | +0.25 | 48.7% | 139 | 48.7% | -0.75 | 14.68 | 13.85 | 15.50 | — |
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.