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 | |
| — | 25.55 | 25.70 | 25.62 | +0.98 | 78.6% | 102 | 78.6% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 24.50 | 24.75 | 24.62 | +0.97 | 77.6% | 103 | 77.6% | -0.03 | 0.17 | 0.15 | 0.19 | — |
| — | 23.55 | 23.80 | 23.68 | +0.97 | 76.6% | 104 | 76.6% | -0.03 | 0.18 | 0.17 | 0.20 | — |
| — | 22.60 | 22.80 | 22.70 | +0.96 | 75.7% | 105 | 75.7% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 21.60 | 21.85 | 21.73 | +0.96 | 74.9% | 106 | 74.9% | -0.04 | 0.27 | 0.24 | 0.29 | — |
| — | 20.70 | 20.90 | 20.80 | +0.95 | 74.1% | 107 | 74.1% | -0.05 | 0.31 | 0.29 | 0.33 | — |
| — | 19.75 | 19.95 | 19.85 | — | — | 108 | — | — | 0.36 | 0.34 | 0.38 | — |
| — | 18.80 | 19.00 | 18.90 | — | — | 109 | 72.7% | -0.07 | 0.42 | 0.40 | 0.44 | — |
| — | 17.90 | 18.05 | 17.98 | +0.92 | 72.1% | 110 | 72.1% | -0.08 | 0.48 | 0.47 | 0.50 | — |
| — | 16.95 | 17.15 | 17.05 | +0.91 | 71.5% | 111 | 71.5% | -0.09 | 0.57 | 0.55 | 0.59 | — |
| — | 16.05 | 16.25 | 16.15 | +0.90 | 71.0% | 112 | — | — | 0.67 | 0.64 | 0.69 | — |
| — | 15.15 | 15.35 | 15.25 | +0.89 | 70.6% | 113 | 70.6% | -0.11 | 0.77 | 0.75 | 0.79 | — |
| — | 14.30 | 14.50 | 14.40 | +0.87 | 70.2% | 114 | 70.2% | -0.13 | 0.91 | 0.88 | 0.93 | — |
| — | 13.45 | 13.65 | 13.55 | +0.85 | 69.8% | 115 | 69.8% | -0.15 | 1.04 | 1.03 | 1.06 | — |
| — | 12.65 | 12.80 | 12.72 | — | — | 116 | 69.5% | -0.17 | 1.22 | 1.19 | 1.25 | — |
| — | 11.80 | 12.00 | 11.90 | — | — | 117 | 69.3% | -0.19 | 1.41 | 1.38 | 1.44 | — |
| — | 11.05 | 11.20 | 11.12 | +0.79 | 69.1% | 118 | 69.1% | -0.21 | 1.63 | 1.60 | 1.66 | — |
| — | 10.30 | 10.45 | 10.38 | +0.77 | 68.9% | 119 | — | — | 1.87 | 1.84 | 1.90 | — |
| — | 9.55 | 9.70 | 9.62 | +0.74 | 68.8% | 120 | 68.8% | -0.26 | 2.13 | 2.10 | 2.16 | — |
| — | 8.90 | 9.05 | 8.97 | +0.71 | 68.8% | 121 | 68.8% | -0.29 | 2.44 | 2.40 | 2.48 | — |
| — | 8.20 | 8.35 | 8.28 | +0.69 | 68.7% | 122 | 68.7% | -0.31 | 2.75 | 2.67 | 2.82 | — |
| — | 7.60 | 7.70 | 7.65 | — | — | 123 | — | — | 3.15 | 3.10 | 3.20 | — |
| — | 7.00 | 7.15 | 7.08 | +0.63 | 68.8% | 124 | 68.8% | -0.37 | 3.52 | 3.45 | 3.60 | — |
| — | 6.45 | 6.60 | 6.53 | +0.60 | 68.9% | 125 | 68.9% | -0.40 | 3.98 | 3.90 | 4.05 | — |
| — | 5.90 | 6.00 | 5.95 | +0.57 | 69.1% | 126 | 69.1% | -0.43 | 4.45 | 4.40 | 4.50 | — |
| — | 5.40 | 5.50 | 5.45 | +0.54 | 69.2% | 127 | — | — | 4.92 | 4.85 | 5.00 | — |
| — | 4.95 | 5.05 | 5.00 | +0.51 | 69.5% | 128 | 69.5% | -0.50 | 5.47 | 5.40 | 5.55 | — |
| — | 4.40 | 4.65 | 4.53 | +0.48 | 69.7% | 129 | 69.7% | -0.53 | 6.05 | 5.95 | 6.15 | — |
| — | 4.15 | 4.20 | 4.17 | — | — | 130 | 70.0% | -0.55 | 6.38 | 6.05 | 6.70 | — |
| — | 3.75 | 3.85 | 3.80 | +0.42 | 70.3% | 131 | 70.3% | -0.58 | 7.50 | 7.20 | 7.80 | — |
| — | 3.40 | 3.55 | 3.48 | +0.39 | 70.6% | 132 | 70.6% | -0.61 | 8.28 | 7.90 | 8.65 | — |
| — | 3.10 | 3.25 | 3.17 | +0.36 | 70.9% | 133 | 70.9% | -0.64 | 8.65 | 8.55 | 8.75 | — |
| — | 2.67 | 2.92 | 2.79 | +0.34 | 71.3% | 134 | 71.3% | -0.66 | 9.38 | 9.30 | 9.45 | — |
| — | 2.57 | 2.63 | 2.60 | +0.31 | 71.7% | 135 | 71.7% | -0.69 | 10.10 | 10.00 | 10.20 | — |
| — | 2.34 | 2.42 | 2.38 | +0.29 | 72.1% | 136 | 72.1% | -0.71 | 11.22 | 10.80 | 11.65 | — |
| — | 2.12 | 2.21 | 2.17 | +0.27 | 72.6% | 137 | 72.6% | -0.73 | 11.65 | 11.55 | 11.75 | — |
| — | 1.92 | 2.01 | 1.97 | +0.25 | 73.0% | 138 | 73.0% | -0.75 | 12.45 | 12.35 | 12.55 | — |
| — | 1.74 | 1.81 | 1.77 | +0.23 | 73.5% | 139 | 73.5% | -0.77 | 13.30 | 13.20 | 13.40 | — |
| — | 1.59 | 1.64 | 1.61 | +0.21 | 74.0% | 140 | 74.0% | -0.79 | 14.10 | 14.00 | 14.20 | — |
| — | 1.43 | 1.49 | 1.46 | +0.20 | 74.5% | 141 | 74.5% | -0.81 | 14.95 | 14.85 | 15.05 | — |
| — | 1.29 | 1.35 | 1.32 | +0.18 | 75.0% | 142 | 75.0% | -0.82 | 15.80 | 15.70 | 15.90 | — |
| — | 1.17 | 1.23 | 1.20 | +0.17 | 75.5% | 143 | 75.5% | -0.84 | 16.70 | 16.60 | 16.80 | — |
| — | 1.05 | 1.11 | 1.08 | +0.15 | 76.0% | 144 | 76.0% | -0.85 | 17.60 | 17.50 | 17.70 | — |
| — | 0.96 | 1.00 | 0.98 | +0.14 | 76.6% | 145 | 76.6% | -0.86 | 18.50 | 18.40 | 18.60 | — |
| — | 0.86 | 0.91 | 0.89 | +0.13 | 77.1% | 146 | 77.1% | -0.87 | 19.40 | 19.30 | 19.50 | — |
| — | 0.78 | 0.83 | 0.81 | +0.12 | 77.6% | 147 | 77.6% | -0.88 | 20.80 | 20.20 | 21.40 | — |
| — | 0.70 | 0.76 | 0.73 | +0.11 | 78.2% | 148 | 78.2% | -0.89 | 21.25 | 21.15 | 21.35 | — |
| — | 0.64 | 0.70 | 0.67 | +0.10 | 78.7% | 149 | 78.7% | -0.90 | 22.65 | 22.05 | 23.25 | — |
| — | 0.59 | 0.64 | 0.61 | +0.09 | 79.3% | 150 | 79.3% | -0.91 | 23.10 | 23.00 | 23.20 | — |
| — | 0.44 | 0.50 | 0.47 | +0.07 | 80.6% | 152.5 | 80.6% | -0.93 | 25.50 | 25.40 | 25.60 | — |
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.