Spot 127.39
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 25.50 | 25.40 | +1.00 | 114.5% | 102 | 114.5% | -0.00 | — | — | 0.01 | — |
| — | 24.30 | 24.50 | 24.40 | +1.00 | 113.3% | 103 | 113.3% | -0.00 | — | — | 0.01 | — |
| — | 22.35 | 23.50 | 22.93 | +1.00 | 112.1% | 104 | 112.1% | -0.00 | — | — | 0.01 | — |
| — | 22.30 | 22.50 | 22.40 | +1.00 | 111.0% | 105 | 111.0% | -0.00 | — | — | 0.01 | — |
| — | 21.30 | 21.50 | 21.40 | +1.00 | 109.9% | 106 | 109.9% | -0.00 | — | — | 0.01 | — |
| — | 20.35 | 20.50 | 20.43 | +1.00 | 108.8% | 107 | 108.8% | -0.00 | — | — | 0.01 | — |
| — | 19.35 | 19.50 | 19.43 | +1.00 | 107.5% | 108 | 107.5% | -0.00 | — | — | 0.01 | — |
| — | 18.30 | 18.50 | 18.40 | +1.00 | 106.1% | 109 | 106.1% | -0.00 | — | — | 0.01 | — |
| — | 17.30 | 17.50 | 17.40 | +1.00 | 104.5% | 110 | 104.5% | -0.00 | — | — | 0.01 | — |
| — | 16.30 | 16.50 | 16.40 | +1.00 | 102.3% | 111 | 102.3% | -0.00 | — | — | 0.01 | — |
| — | 15.35 | 15.50 | 15.43 | +0.99 | 99.6% | 112 | 99.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 14.35 | 14.50 | 14.43 | +0.99 | 96.5% | 113 | 96.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.35 | 13.50 | 13.43 | +0.99 | 93.2% | 114 | 93.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 12.30 | 12.50 | 12.40 | +0.99 | 90.1% | 115 | 90.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.35 | 11.50 | 11.43 | +0.98 | 87.2% | 116 | 87.2% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 10.35 | 10.55 | 10.45 | +0.97 | 84.5% | 117 | 84.5% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 9.40 | 9.55 | 9.47 | +0.97 | 82.1% | 118 | 82.1% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 8.40 | 8.60 | 8.50 | +0.95 | 79.8% | 119 | 79.8% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 7.50 | 7.65 | 7.58 | +0.93 | 77.8% | 120 | 77.8% | -0.07 | 0.15 | 0.14 | 0.16 | — |
| — | 6.55 | 6.70 | 6.62 | +0.90 | 76.1% | 121 | 76.1% | -0.10 | 0.22 | 0.21 | 0.23 | — |
| — | 5.65 | 5.80 | 5.72 | +0.87 | 74.7% | 122 | 74.7% | -0.13 | 0.32 | 0.31 | 0.33 | — |
| — | 4.80 | 4.95 | 4.88 | +0.82 | 73.7% | 123 | 73.7% | -0.18 | 0.47 | 0.46 | 0.48 | — |
| — | 4.00 | 4.15 | 4.08 | +0.76 | 73.0% | 124 | 73.0% | -0.24 | 0.68 | 0.66 | 0.69 | — |
| — | 3.30 | 3.40 | 3.35 | +0.70 | 72.7% | 125 | 72.7% | -0.30 | 0.94 | 0.93 | 0.96 | — |
| — | 2.66 | 2.75 | 2.71 | +0.62 | 72.8% | 126 | 72.8% | -0.38 | 1.30 | 1.28 | 1.32 | — |
| — | 2.12 | 2.18 | 2.15 | +0.54 | 73.3% | 127 | 73.3% | -0.46 | 1.75 | 1.72 | 1.78 | — |
| — | 1.66 | 1.71 | 1.69 | +0.46 | 74.0% | 128 | 74.0% | -0.54 | 2.29 | 2.25 | 2.32 | — |
| — | 1.28 | 1.33 | 1.30 | +0.39 | 74.9% | 129 | 74.9% | -0.61 | 2.91 | 2.87 | 2.95 | — |
| — | 0.98 | 1.00 | 0.99 | +0.31 | 75.9% | 130 | 75.9% | -0.69 | 3.58 | 3.50 | 3.65 | — |
| — | 0.74 | 0.77 | 0.76 | +0.25 | 77.1% | 131 | 77.1% | -0.75 | 4.35 | 4.25 | 4.45 | — |
| — | 0.56 | 0.57 | 0.56 | +0.20 | 78.4% | 132 | 78.4% | -0.80 | 5.17 | 5.10 | 5.25 | — |
| — | 0.41 | 0.44 | 0.42 | +0.16 | 79.6% | 133 | 79.6% | -0.85 | 6.03 | 5.95 | 6.10 | — |
| — | 0.31 | 0.32 | 0.32 | +0.12 | 80.9% | 134 | 80.9% | -0.88 | 6.90 | 6.80 | 7.00 | — |
| — | 0.23 | 0.24 | 0.23 | +0.09 | 82.2% | 135 | 82.2% | -0.91 | 7.83 | 7.75 | 7.90 | — |
| — | 0.17 | 0.18 | 0.17 | +0.07 | 83.4% | 136 | 83.4% | -0.93 | 8.75 | 8.65 | 8.85 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 84.7% | 137 | 84.7% | -0.95 | 9.75 | 9.65 | 9.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 86.1% | 138 | 86.1% | -0.96 | 10.70 | 10.60 | 10.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 87.6% | 139 | 87.6% | -0.97 | 11.65 | 11.55 | 11.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 89.1% | 140 | 89.1% | -0.98 | 12.65 | 12.55 | 12.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 96.3% | 145 | 96.3% | -1.00 | 17.65 | 17.55 | 17.75 | — |
| — | — | 0.01 | — | +0.00 | 101.3% | 150 | 101.3% | -1.00 | 22.65 | 22.55 | 22.75 | — |
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.