Spot 126.12
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 15.75 | 14.60 | +0.82 | 43.1% | 114 | 43.1% | -0.19 | 1.40 | 0.90 | 1.90 | — |
| — | 12.65 | 15.35 | 14.00 | +0.81 | 43.0% | 114.5 | 43.0% | -0.19 | 1.49 | 1.02 | 1.96 | — |
| — | 12.55 | 14.95 | 13.75 | +0.80 | 42.9% | 115 | 42.9% | -0.20 | 1.69 | 1.34 | 2.04 | — |
| — | 11.85 | 14.70 | 13.28 | +0.79 | 42.8% | 115.5 | 42.8% | -0.21 | 1.89 | 1.56 | 2.22 | — |
| — | 11.45 | 14.20 | 12.82 | +0.78 | 42.7% | 116 | 42.7% | -0.22 | 2.00 | 1.62 | 2.38 | — |
| — | 11.10 | 13.80 | 12.45 | +0.77 | 42.7% | 116.5 | 42.7% | -0.23 | 2.03 | 1.61 | 2.45 | — |
| — | 10.70 | 13.40 | 12.05 | +0.76 | 42.6% | 117 | 42.6% | -0.24 | 2.23 | 1.91 | 2.56 | — |
| — | 10.75 | 13.10 | 11.93 | +0.75 | 42.6% | 117.5 | 42.6% | -0.26 | 2.29 | 1.90 | 2.69 | — |
| — | 10.00 | 12.70 | 11.35 | +0.73 | 42.5% | 118 | 42.5% | -0.27 | 2.46 | 2.13 | 2.80 | — |
| — | 9.30 | 12.00 | 10.65 | +0.71 | 42.4% | 119 | 42.4% | -0.29 | 2.77 | 2.39 | 3.15 | — |
| — | 8.75 | 11.45 | 10.10 | +0.69 | 42.4% | 120 | 42.4% | -0.31 | 3.18 | 2.86 | 3.50 | — |
| — | 8.25 | 10.70 | 9.47 | +0.67 | 42.3% | 121 | 42.3% | -0.34 | 3.29 | 2.78 | 3.80 | — |
| — | 8.00 | 9.95 | 8.97 | +0.64 | 42.3% | 122 | 42.3% | -0.36 | 3.83 | 3.35 | 4.30 | — |
| — | 7.70 | 9.35 | 8.53 | +0.62 | 42.3% | 123 | 42.3% | -0.39 | 4.20 | 3.75 | 4.65 | — |
| — | 6.80 | 8.75 | 7.78 | +0.59 | 42.3% | 124 | 42.3% | -0.41 | 4.83 | 4.15 | 5.50 | — |
| — | 6.60 | 7.00 | 6.80 | +0.57 | 42.4% | 125 | 42.4% | -0.44 | 5.10 | 4.60 | 5.60 | — |
| — | 5.85 | 7.70 | 6.78 | +0.54 | 42.4% | 126 | 42.4% | -0.46 | 5.53 | 4.80 | 6.25 | — |
| — | 5.70 | 7.30 | 6.50 | +0.51 | 42.5% | 127 | 42.5% | -0.49 | 6.22 | 5.65 | 6.80 | — |
| — | 5.40 | 5.90 | 5.65 | +0.49 | 42.6% | 128 | 42.6% | -0.51 | 6.83 | 6.20 | 7.45 | — |
| — | 4.95 | 6.05 | 5.50 | +0.47 | 42.7% | 129 | 42.7% | -0.54 | 7.33 | 6.50 | 8.15 | — |
| — | 4.25 | 5.40 | 4.83 | +0.44 | 42.8% | 130 | 42.8% | -0.56 | 8.10 | 7.25 | 8.95 | — |
| — | 4.20 | 5.50 | 4.85 | +0.42 | 43.0% | 131 | 43.0% | -0.59 | 8.55 | 7.75 | 9.35 | — |
| — | 3.80 | 4.90 | 4.35 | +0.40 | 43.1% | 132 | 43.1% | -0.61 | 9.30 | 8.45 | 10.15 | — |
| — | 3.65 | 4.70 | 4.17 | +0.37 | 43.3% | 133 | 43.3% | -0.63 | 9.82 | 8.85 | 10.80 | — |
| — | 3.30 | 4.30 | 3.80 | +0.35 | 43.5% | 134 | 43.5% | -0.65 | 10.50 | 9.70 | 11.30 | — |
| — | 3.20 | 4.00 | 3.60 | +0.33 | 43.7% | 135 | 43.7% | -0.67 | 11.57 | 11.10 | 12.05 | — |
| — | 2.70 | 3.90 | 3.30 | +0.31 | 43.9% | 136 | 43.9% | -0.70 | 12.25 | 11.20 | 13.30 | — |
| — | 2.55 | 3.65 | 3.10 | +0.29 | 44.1% | 137 | 44.1% | -0.71 | 13.05 | 11.70 | 14.40 | — |
| — | 2.38 | 3.15 | 2.77 | +0.27 | 44.3% | 138 | 44.3% | -0.73 | 13.62 | 12.60 | 14.65 | — |
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.