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 | |
| — | 23.95 | 26.35 | 25.15 | +1.00 | 53.2% | 103 | 53.2% | -0.00 | — | — | 0.48 | — |
| — | 23.00 | 25.05 | 24.02 | +1.00 | 52.1% | 104 | 52.1% | -0.00 | — | — | 0.08 | — |
| — | 22.00 | 24.15 | 23.07 | +1.00 | 51.1% | 105 | 51.1% | -0.00 | — | — | 0.08 | — |
| — | 20.95 | 23.15 | 22.05 | +1.00 | 50.0% | 106 | 50.0% | -0.00 | — | — | 0.08 | — |
| — | 20.10 | 22.70 | 21.40 | +1.00 | 49.0% | 107 | 49.0% | -0.00 | — | — | 0.08 | — |
| — | 18.85 | 21.05 | 19.95 | +1.00 | 48.0% | 108 | 48.0% | -0.00 | — | — | 0.08 | — |
| — | 17.80 | 20.15 | 18.98 | +1.00 | 47.0% | 109 | 47.0% | -0.00 | — | — | 0.08 | — |
| — | 16.85 | 19.05 | 17.95 | +1.00 | 46.0% | 110 | 46.0% | -0.00 | — | — | 0.08 | — |
| — | 15.95 | 18.10 | 17.02 | +1.00 | 45.0% | 111 | 45.0% | -0.00 | — | — | 0.08 | — |
| — | 15.40 | 15.95 | 15.68 | +1.00 | 44.0% | 112 | 44.0% | -0.00 | — | — | 0.08 | — |
| — | 14.45 | 14.95 | 14.70 | +1.00 | 43.1% | 113 | 43.1% | -0.00 | — | — | 0.09 | — |
| — | 13.45 | 13.95 | 13.70 | +0.99 | 42.2% | 114 | 42.2% | -0.01 | — | — | 0.09 | — |
| — | 12.45 | 12.95 | 12.70 | +0.99 | 41.3% | 115 | 41.3% | -0.01 | — | — | 0.05 | — |
| — | 11.45 | 11.95 | 11.70 | +0.99 | 40.5% | 116 | 40.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 10.45 | 11.00 | 10.72 | +0.98 | 39.6% | 117 | 39.6% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 9.50 | 10.00 | 9.75 | +0.97 | 38.8% | 118 | 38.8% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 8.50 | 9.00 | 8.75 | +0.96 | 38.1% | 119 | 38.1% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 7.55 | 8.05 | 7.80 | +0.94 | 37.4% | 120 | 37.4% | -0.06 | 0.12 | 0.04 | 0.20 | — |
| — | 6.60 | 7.10 | 6.85 | +0.92 | 36.7% | 121 | 36.7% | -0.08 | 0.19 | 0.14 | 0.24 | — |
| — | 5.70 | 6.20 | 5.95 | +0.88 | 36.1% | 122 | 36.1% | -0.12 | 0.28 | 0.21 | 0.36 | — |
| — | 4.85 | 5.30 | 5.08 | +0.84 | 35.7% | 123 | 35.7% | -0.16 | 0.41 | 0.35 | 0.46 | — |
| — | 4.05 | 4.45 | 4.25 | +0.78 | 35.3% | 124 | 35.3% | -0.21 | 0.55 | 0.50 | 0.60 | — |
| — | 3.30 | 3.70 | 3.50 | +0.71 | 35.1% | 125 | 35.1% | -0.28 | 0.81 | 0.73 | 0.89 | — |
| — | 2.68 | 2.95 | 2.81 | +0.64 | 35.0% | 126 | 35.0% | -0.36 | 1.12 | 1.02 | 1.22 | — |
| — | 2.03 | 2.32 | 2.17 | +0.56 | 35.0% | 127 | 35.0% | -0.44 | 1.53 | 1.42 | 1.64 | — |
| — | 1.57 | 1.80 | 1.69 | +0.47 | 35.1% | 128 | 35.1% | -0.53 | 1.99 | 1.88 | 2.10 | — |
| — | 1.17 | 1.37 | 1.27 | +0.39 | 35.2% | 129 | 35.2% | -0.62 | 2.58 | 2.42 | 2.74 | — |
| — | 0.86 | 0.98 | 0.92 | +0.31 | 35.5% | 130 | 35.5% | -0.69 | 3.25 | 3.05 | 3.45 | — |
| — | 0.59 | 0.75 | 0.67 | +0.25 | 35.8% | 131 | 35.8% | -0.76 | 3.98 | 3.75 | 4.20 | — |
| — | 0.42 | 0.56 | 0.49 | +0.19 | 36.1% | 132 | 36.1% | -0.82 | 4.80 | 4.55 | 5.05 | — |
| — | 0.31 | 0.42 | 0.36 | +0.14 | 36.5% | 133 | 36.5% | -0.86 | 5.72 | 5.40 | 6.05 | — |
| — | 0.21 | 0.27 | 0.24 | +0.10 | 36.9% | 134 | 36.9% | -0.90 | 6.58 | 6.30 | 6.85 | — |
| — | 0.13 | 0.24 | 0.18 | +0.08 | 37.3% | 135 | 37.3% | -0.93 | 7.53 | 7.25 | 7.80 | — |
| — | 0.10 | 0.18 | 0.14 | +0.05 | 37.8% | 136 | 37.8% | -0.95 | 8.47 | 8.20 | 8.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 38.3% | 137 | 38.3% | -0.97 | 9.53 | 9.15 | 9.90 | — |
| — | 0.03 | 0.14 | 0.09 | +0.03 | 38.8% | 138 | 38.8% | -0.98 | 10.40 | 10.15 | 10.65 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 39.3% | 139 | 39.3% | -0.99 | 11.43 | 11.15 | 11.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 39.9% | 140 | 39.9% | -0.99 | 12.43 | 12.15 | 12.70 | — |
| — | — | 0.10 | — | +0.01 | 40.4% | 141 | 40.4% | -1.00 | 13.43 | 13.15 | 13.70 | — |
| — | — | 0.04 | — | +0.01 | 41.0% | 142 | 41.0% | -1.00 | 14.43 | 14.15 | 14.70 | — |
| — | — | 0.09 | — | +0.00 | 41.7% | 143 | 41.7% | -1.00 | 15.43 | 15.15 | 15.70 | — |
| — | — | 0.09 | — | +0.00 | 42.3% | 144 | 42.3% | -1.00 | 16.43 | 16.15 | 16.70 | — |
| — | — | 0.08 | — | +0.00 | 42.9% | 145 | 42.9% | -1.00 | 17.43 | 17.15 | 17.70 | — |
| — | — | 0.08 | — | +0.00 | 43.6% | 146 | 43.6% | -1.00 | 18.43 | 18.15 | 18.70 | — |
| — | — | 0.08 | — | +0.00 | 44.2% | 147 | 44.2% | -1.00 | 19.43 | 19.15 | 19.70 | — |
| — | — | 0.08 | — | +0.00 | 44.9% | 148 | 44.9% | -1.00 | 20.43 | 20.15 | 20.70 | — |
| — | — | 0.08 | — | — | — | 149 | 45.5% | -1.00 | 21.40 | 21.15 | 21.65 | — |
| — | — | 0.08 | — | — | — | 150 | — | — | 22.48 | 22.15 | 22.80 | — |
| — | — | 0.08 | — | +0.00 | 47.5% | 152.5 | 47.5% | -1.00 | 24.93 | 24.65 | 25.20 | — |
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.