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 | |
| — | 12.55 | 14.65 | 13.60 | +0.90 | 49.5% | 114 | 49.5% | -0.10 | 0.44 | 0.23 | 0.65 | — |
| — | 11.55 | 13.70 | 12.62 | +0.89 | 48.7% | 115 | 48.7% | -0.11 | 0.61 | 0.42 | 0.80 | — |
| — | 10.70 | 12.80 | 11.75 | +0.87 | 48.0% | 116 | 48.0% | -0.13 | 0.77 | 0.51 | 1.03 | — |
| — | 9.75 | 11.85 | 10.80 | +0.84 | 47.3% | 117 | 47.3% | -0.15 | 0.83 | 0.58 | 1.09 | — |
| — | 8.75 | 11.00 | 9.88 | +0.82 | 46.7% | 118 | 46.7% | -0.18 | 0.98 | 0.69 | 1.28 | — |
| — | 8.20 | 10.25 | 9.22 | +0.79 | 46.2% | 119 | 46.2% | -0.21 | 1.05 | 0.82 | 1.29 | — |
| — | 7.40 | 8.85 | 8.12 | +0.76 | 45.8% | 120 | 45.8% | -0.24 | 1.32 | 1.16 | 1.49 | — |
| — | 6.65 | 8.25 | 7.45 | +0.73 | 45.4% | 121 | 45.4% | -0.27 | 1.52 | 1.19 | 1.85 | — |
| — | 5.95 | 7.55 | 6.75 | +0.69 | 45.1% | 122 | 45.1% | -0.31 | 1.99 | 1.81 | 2.17 | — |
| — | 4.90 | 7.00 | 5.95 | +0.65 | 44.9% | 123 | 44.9% | -0.35 | 2.10 | 1.78 | 2.43 | — |
| — | 4.45 | 6.30 | 5.38 | +0.61 | 44.8% | 124 | 44.8% | -0.39 | 2.52 | 2.26 | 2.78 | — |
| — | 3.90 | 5.00 | 4.45 | +0.57 | 44.7% | 125 | 44.7% | -0.43 | 3.03 | 2.91 | 3.15 | — |
| — | 3.50 | 4.85 | 4.17 | +0.53 | 44.7% | 126 | 44.7% | -0.47 | 3.50 | 3.30 | 3.70 | — |
| — | 2.89 | 4.00 | 3.44 | +0.48 | 44.8% | 127 | 44.8% | -0.52 | 3.85 | 3.50 | 4.20 | — |
| — | 2.71 | 3.35 | 3.03 | +0.44 | 44.9% | 128 | 44.9% | -0.56 | 4.38 | 3.90 | 4.85 | — |
| — | 2.43 | 3.60 | 3.02 | +0.40 | 45.1% | 129 | 45.1% | -0.60 | 5.15 | 4.05 | 6.25 | — |
| — | 2.16 | 3.40 | 2.78 | +0.38 | 45.3% | 129.5 | — | — | 5.33 | 4.10 | 6.55 | — |
| — | 2.06 | 2.64 | 2.35 | — | — | 130 | — | — | 5.40 | 4.55 | 6.25 | — |
| — | 2.00 | 3.10 | 2.55 | — | — | 130.5 | — | — | 5.95 | 5.00 | 6.90 | — |
| — | 1.69 | 2.76 | 2.23 | — | — | 131 | — | — | 6.17 | 5.30 | 7.05 | — |
| — | 1.62 | 2.85 | 2.23 | — | — | 131.5 | — | — | 6.90 | 5.90 | 7.90 | — |
| — | 1.48 | 2.53 | 2.00 | — | — | 132 | — | — | 6.95 | 6.05 | 7.85 | — |
| — | 1.40 | 2.13 | 1.76 | — | — | 132.5 | — | — | 7.25 | 6.20 | 8.30 | — |
| — | 1.32 | 1.92 | 1.62 | — | — | 133 | — | — | 8.07 | 7.35 | 8.80 | — |
| — | 1.14 | 2.53 | 1.83 | +0.25 | 46.7% | 133.5 | 46.7% | -0.76 | 8.07 | 6.95 | 9.20 | — |
| — | 1.08 | 1.70 | 1.39 | +0.23 | 47.0% | 134 | 47.0% | -0.77 | 8.65 | 7.40 | 9.90 | — |
| — | 0.97 | 1.64 | 1.30 | +0.22 | 47.2% | 134.5 | 47.2% | -0.78 | 8.78 | 7.80 | 9.75 | — |
| — | 0.99 | 1.62 | 1.30 | +0.21 | 47.5% | 135 | 47.5% | -0.80 | 9.35 | 8.45 | 10.25 | — |
| — | 0.79 | 1.62 | 1.21 | +0.18 | 48.0% | 136 | 48.0% | -0.82 | 10.05 | 8.80 | 11.30 | — |
| — | 0.57 | 1.25 | 0.91 | +0.16 | 48.6% | 137 | 48.6% | -0.84 | 10.75 | 9.70 | 11.80 | — |
| — | 0.51 | 1.02 | 0.77 | +0.15 | 49.2% | 138 | 49.2% | -0.86 | 11.78 | 10.60 | 12.95 | — |
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.