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 | |
| — | 16.10 | 17.05 | 16.57 | +0.74 | 43.5% | 114 | 43.5% | -0.26 | 3.67 | 3.35 | 4.00 | — |
| — | 15.50 | 16.60 | 16.05 | +0.72 | 43.6% | 115 | 43.6% | -0.28 | 3.80 | 3.50 | 4.10 | — |
| — | 14.90 | 15.70 | 15.30 | +0.70 | 43.6% | 116 | 43.6% | -0.30 | 4.20 | 3.55 | 4.85 | — |
| — | 14.35 | 15.00 | 14.68 | +0.69 | 43.7% | 117 | 43.7% | -0.31 | 4.72 | 4.45 | 5.00 | — |
| — | 13.70 | 14.45 | 14.07 | +0.67 | 43.8% | 118 | 43.8% | -0.33 | 5.12 | 4.85 | 5.40 | — |
| — | 12.25 | 13.85 | 13.05 | +0.65 | 43.7% | 119 | 43.7% | -0.35 | 5.38 | 5.10 | 5.65 | — |
| — | 12.45 | 13.30 | 12.88 | +0.64 | 43.7% | 120 | 43.7% | -0.37 | 5.85 | 5.70 | 6.00 | — |
| — | 12.05 | 13.45 | 12.75 | +0.62 | 43.9% | 121 | 43.9% | -0.38 | 6.33 | 5.85 | 6.80 | — |
| — | 11.30 | 12.45 | 11.88 | +0.60 | 44.2% | 122 | 44.2% | -0.40 | 6.80 | 6.30 | 7.30 | — |
| — | 10.15 | 11.70 | 10.93 | +0.59 | 44.5% | 123 | 44.5% | -0.42 | 7.20 | 6.85 | 7.55 | — |
| — | 10.60 | 11.35 | 10.97 | +0.57 | 44.7% | 124 | 44.7% | -0.43 | 7.88 | 7.65 | 8.10 | — |
| — | 10.00 | 10.80 | 10.40 | +0.55 | 44.9% | 125 | 44.9% | -0.45 | 8.40 | 8.10 | 8.70 | — |
| — | 9.70 | 10.50 | 10.10 | +0.54 | 45.0% | 126 | 45.0% | -0.47 | 8.65 | 8.15 | 9.15 | — |
| — | 9.10 | 10.20 | 9.65 | +0.52 | 45.2% | 127 | 45.2% | -0.48 | 9.65 | 9.15 | 10.15 | — |
| — | 9.00 | 10.15 | 9.57 | +0.50 | 45.3% | 128 | 45.3% | -0.50 | 10.32 | 9.55 | 11.10 | — |
| — | 8.20 | 9.20 | 8.70 | +0.49 | 45.5% | 129 | 45.5% | -0.52 | 10.55 | 10.20 | 10.90 | — |
| — | 7.95 | 8.55 | 8.25 | +0.47 | 45.7% | 130 | 45.7% | -0.53 | 11.28 | 11.00 | 11.55 | — |
| — | 6.70 | 8.20 | 7.45 | +0.46 | 45.9% | 131 | 45.9% | -0.55 | 12.35 | 10.90 | 13.80 | — |
| — | 7.30 | 7.85 | 7.58 | +0.44 | 46.1% | 132 | — | — | 12.45 | 11.85 | 13.05 | — |
| — | 7.10 | 7.70 | 7.40 | — | — | 133 | — | — | 13.43 | 12.70 | 14.15 | — |
| — | 6.10 | 7.80 | 6.95 | — | — | 134 | — | — | 14.10 | 13.30 | 14.90 | — |
| — | 6.60 | 6.80 | 6.70 | +0.40 | 46.8% | 135 | — | — | 14.45 | 14.05 | 14.85 | — |
| — | 5.85 | 6.55 | 6.20 | — | — | 136 | — | — | 15.15 | 14.85 | 15.45 | — |
| — | 5.30 | 6.50 | 5.90 | +0.37 | 47.3% | 137 | 47.3% | -0.64 | 15.97 | 15.45 | 16.50 | — |
| — | 5.55 | 6.05 | 5.80 | +0.36 | 47.6% | 138 | 47.6% | -0.65 | 16.75 | 16.25 | 17.25 | — |
| — | 5.40 | 5.80 | 5.60 | +0.35 | 47.8% | 139 | 47.8% | -0.66 | 17.68 | 16.95 | 18.40 | — |
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.