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 | |
| — | 22.50 | 23.10 | 22.80 | — | — | 105 | — | — | — | — | 0.12 | — |
| — | 17.50 | 18.10 | 17.80 | +0.99 | 38.6% | 110 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 14.60 | 15.15 | 14.88 | — | — | 113 | 36.8% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 13.60 | 14.20 | 13.90 | +0.97 | 36.3% | 114 | 36.3% | -0.03 | 0.12 | 0.02 | 0.22 | — |
| — | 12.60 | 13.20 | 12.90 | +0.96 | 35.8% | 115 | 35.8% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 11.55 | 12.25 | 11.90 | +0.94 | 35.3% | 116 | 35.3% | -0.06 | 0.18 | 0.07 | 0.29 | — |
| — | 10.60 | 11.30 | 10.95 | +0.93 | 34.8% | 117 | 34.8% | -0.07 | 0.21 | 0.12 | 0.31 | — |
| — | 9.85 | 10.40 | 10.12 | +0.91 | 34.4% | 118 | 34.4% | -0.09 | 0.28 | 0.18 | 0.37 | — |
| — | 8.90 | 9.50 | 9.20 | +0.89 | 34.0% | 119 | 34.0% | -0.11 | 0.37 | 0.27 | 0.47 | — |
| — | 7.95 | 8.60 | 8.28 | +0.86 | 33.7% | 120 | 33.7% | -0.14 | 0.46 | 0.37 | 0.54 | — |
| — | 7.20 | 7.75 | 7.47 | +0.83 | 33.4% | 121 | 33.4% | -0.17 | 0.65 | 0.51 | 0.78 | — |
| — | 6.40 | 6.90 | 6.65 | +0.79 | 33.1% | 122 | 33.1% | -0.21 | 0.90 | 0.80 | 1.00 | — |
| — | 5.60 | 6.10 | 5.85 | +0.75 | 32.8% | 123 | 32.8% | -0.25 | 1.12 | 0.99 | 1.26 | — |
| — | 4.85 | 5.40 | 5.12 | +0.71 | 32.6% | 124 | 32.6% | -0.30 | 1.39 | 1.22 | 1.55 | — |
| — | 4.25 | 4.65 | 4.45 | +0.66 | 32.4% | 125 | 32.4% | -0.35 | 1.68 | 1.48 | 1.87 | — |
| — | 3.60 | 4.00 | 3.80 | +0.60 | 32.3% | 126 | 32.3% | -0.40 | 2.08 | 1.89 | 2.28 | — |
| — | 3.05 | 3.45 | 3.25 | +0.55 | 32.2% | 127 | 32.2% | -0.45 | 2.52 | 2.32 | 2.72 | — |
| — | 2.53 | 2.89 | 2.71 | +0.49 | 32.1% | 128 | 32.1% | -0.51 | 2.94 | 2.73 | 3.15 | — |
| — | 2.03 | 2.42 | 2.23 | +0.44 | 32.1% | 129 | 32.1% | -0.57 | 3.50 | 3.30 | 3.70 | — |
| — | 1.79 | 2.02 | 1.91 | +0.38 | 32.1% | 130 | 32.1% | -0.62 | 4.10 | 3.90 | 4.30 | — |
| — | 1.35 | 1.67 | 1.51 | +0.33 | 32.1% | 131 | 32.1% | -0.67 | 4.78 | 4.45 | 5.10 | — |
| — | 1.18 | 1.36 | 1.27 | +0.28 | 32.2% | 132 | 32.2% | -0.72 | 5.45 | 5.15 | 5.75 | — |
| — | 0.79 | 1.12 | 0.95 | +0.24 | 32.2% | 133 | 32.2% | -0.77 | 6.22 | 5.90 | 6.55 | — |
| — | 0.64 | 0.91 | 0.78 | +0.20 | 32.3% | 134 | 32.3% | -0.81 | 7.03 | 6.70 | 7.35 | — |
| — | 0.45 | 0.74 | 0.59 | +0.17 | 32.4% | 135 | 32.4% | -0.84 | 7.90 | 7.55 | 8.25 | — |
| — | 0.49 | 0.63 | 0.56 | +0.14 | 32.6% | 136 | 32.6% | -0.87 | 8.78 | 8.40 | 9.15 | — |
| — | 0.25 | 0.52 | 0.39 | +0.11 | 32.7% | 137 | 32.7% | -0.90 | 9.65 | 9.30 | 10.00 | — |
| — | 0.27 | 0.43 | 0.35 | +0.09 | 32.9% | 138 | 32.9% | -0.92 | 10.65 | 10.25 | 11.05 | — |
| — | 0.20 | 0.37 | 0.28 | +0.07 | 33.1% | 139 | 33.1% | -0.94 | 11.55 | 11.20 | 11.90 | — |
| — | 0.08 | 0.30 | 0.19 | +0.06 | 33.4% | 140 | 33.4% | -0.95 | 12.47 | 12.15 | 12.80 | — |
| — | 0.07 | 0.26 | 0.17 | +0.05 | 33.6% | 141 | 33.6% | -0.97 | 13.45 | 13.10 | 13.80 | — |
| — | 0.08 | 0.23 | 0.15 | +0.04 | 33.9% | 142 | 33.9% | -0.98 | 14.45 | 14.10 | 14.80 | — |
| — | 0.03 | 0.19 | 0.11 | +0.03 | 34.2% | 143 | 34.2% | -0.98 | 15.43 | 15.10 | 15.75 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 34.5% | 144 | 34.5% | -0.99 | 16.43 | 16.10 | 16.75 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 34.9% | 145 | 34.9% | -1.00 | 17.50 | 17.10 | 17.90 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 35.2% | 146 | 35.2% | -1.00 | 18.43 | 18.10 | 18.75 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 35.6% | 147 | 35.6% | -1.00 | 19.48 | 19.10 | 19.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 36.1% | 148 | 36.1% | -1.00 | 20.40 | 20.10 | 20.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 36.5% | 149 | 36.5% | -1.00 | 21.40 | 21.10 | 21.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 37.0% | 150 | 37.0% | -1.00 | 22.40 | 22.10 | 22.70 | — |
| — | — | 0.12 | — | +0.00 | 38.2% | 152.5 | 38.2% | -1.00 | 24.90 | 24.60 | 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.