Spot 127.48
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.80 | 23.60 | 23.20 | +0.97 | 37.2% | 105 | 37.2% | -0.03 | 0.19 | 0.01 | 0.37 | — |
| — | 17.90 | 18.80 | 18.35 | +0.94 | 34.8% | 110 | 34.8% | -0.06 | 0.35 | 0.13 | 0.58 | — |
| — | 13.45 | 14.25 | 13.85 | +0.87 | 33.1% | 115 | 33.1% | -0.13 | 0.77 | 0.60 | 0.93 | — |
| — | 12.45 | 13.40 | 12.93 | +0.86 | 32.8% | 116 | 32.8% | -0.15 | 0.93 | 0.65 | 1.21 | — |
| — | 11.60 | 12.60 | 12.10 | +0.84 | 32.6% | 117 | 32.6% | -0.17 | 1.08 | 0.79 | 1.38 | — |
| — | 10.80 | 11.75 | 11.28 | +0.82 | 32.3% | 118 | 32.3% | -0.19 | 1.14 | 0.97 | 1.30 | — |
| — | 10.10 | 10.95 | 10.53 | +0.79 | 32.1% | 119 | 32.1% | -0.21 | 1.48 | 1.19 | 1.77 | — |
| — | 9.25 | 10.20 | 9.72 | +0.77 | 31.9% | 120 | — | — | 1.70 | 1.40 | 2.00 | — |
| — | 8.85 | 9.45 | 9.15 | — | — | 121 | — | — | 1.97 | 1.71 | 2.23 | — |
| — | 8.15 | 8.75 | 8.45 | — | — | 122 | 31.6% | -0.29 | 2.25 | 1.91 | 2.59 | — |
| — | 7.45 | 8.00 | 7.72 | — | — | 123 | — | — | 2.55 | 2.27 | 2.83 | — |
| — | 6.80 | 7.35 | 7.08 | — | — | 124 | — | — | 2.98 | 2.72 | 3.25 | — |
| — | 6.20 | 6.75 | 6.47 | +0.62 | 31.2% | 125 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | 5.60 | 6.15 | 5.88 | — | — | 126 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | 5.05 | 5.60 | 5.33 | — | — | 127 | — | — | 4.20 | 3.95 | 4.45 | — |
| — | 4.50 | 5.05 | 4.78 | — | — | 128 | — | — | 4.70 | 4.35 | 5.05 | — |
| — | 3.85 | 4.55 | 4.20 | — | — | 129 | 31.0% | -0.52 | 5.22 | 4.95 | 5.50 | — |
| — | 3.70 | 4.05 | 3.88 | — | — | 130 | — | — | 5.65 | 5.30 | 6.00 | — |
| — | 3.20 | 3.75 | 3.48 | — | — | 131 | 30.8% | -0.59 | 6.22 | 5.85 | 6.60 | — |
| — | 2.80 | 3.35 | 3.08 | — | — | 132 | — | — | 6.85 | 6.50 | 7.20 | — |
| — | 2.49 | 3.00 | 2.75 | — | — | 133 | — | — | 7.67 | 7.20 | 8.15 | — |
| — | 2.29 | 2.69 | 2.49 | — | — | 134 | 30.8% | -0.69 | 8.38 | 7.85 | 8.90 | — |
| — | 1.87 | 2.41 | 2.14 | — | — | 135 | — | — | 9.05 | 8.55 | 9.55 | — |
| — | 1.78 | 2.16 | 1.97 | +0.27 | 30.8% | 136 | 30.8% | -0.74 | 9.70 | 9.30 | 10.10 | — |
| — | 1.40 | 1.93 | 1.67 | +0.24 | 30.8% | 137 | 30.8% | -0.77 | 10.50 | 10.10 | 10.90 | — |
| — | 1.38 | 1.73 | 1.55 | — | — | 138 | — | — | 11.30 | 10.90 | 11.70 | — |
| — | 0.97 | 1.55 | 1.26 | — | — | 139 | — | — | 12.12 | 11.70 | 12.55 | — |
| — | 0.81 | 1.39 | 1.10 | — | — | 140 | — | — | 13.00 | 12.60 | 13.40 | — |
| — | 0.69 | 1.25 | 0.97 | — | — | 141 | — | — | 13.85 | 13.45 | 14.25 | — |
| — | 0.57 | 1.12 | 0.84 | — | — | 142 | — | — | 14.75 | 14.35 | 15.15 | — |
| — | 0.47 | 1.01 | 0.74 | — | — | 143 | — | — | 15.65 | 15.25 | 16.05 | — |
| — | 0.49 | 0.90 | 0.69 | — | — | 144 | — | — | 16.57 | 16.20 | 16.95 | — |
| — | 0.46 | 0.82 | 0.64 | — | — | 145 | — | — | 17.52 | 17.15 | 17.90 | — |
| — | 0.31 | 0.75 | 0.53 | — | — | 146 | — | — | 18.45 | 18.10 | 18.80 | — |
| — | 0.20 | 0.68 | 0.44 | — | — | 147 | — | — | 19.62 | 19.05 | 20.20 | — |
| — | 0.15 | 0.62 | 0.39 | +0.07 | 31.7% | 148 | — | — | 20.55 | 20.00 | 21.10 | — |
| — | 0.11 | 0.57 | 0.34 | — | — | 149 | 31.9% | -0.97 | 21.50 | 21.00 | 22.00 | — |
| — | 0.08 | 0.52 | 0.30 | +0.05 | 32.0% | 150 | 32.0% | -0.98 | 22.45 | 22.00 | 22.90 | — |
| — | 0.03 | 0.43 | 0.23 | +0.04 | 32.4% | 152.5 | 32.4% | -0.99 | 24.93 | 24.50 | 25.35 | — |
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.