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 | |
| — | 27.25 | 27.60 | 27.43 | +0.88 | 75.5% | 102 | 75.5% | -0.12 | 1.76 | 1.67 | 1.86 | — |
| — | 26.40 | 26.80 | 26.60 | +0.87 | 75.3% | 103 | 75.3% | -0.13 | 1.94 | 1.84 | 2.03 | — |
| — | 25.60 | 26.00 | 25.80 | +0.86 | 75.2% | 104 | 75.2% | -0.14 | 2.12 | 2.02 | 2.21 | — |
| — | 24.80 | 25.15 | 24.98 | +0.85 | 75.1% | 105 | 75.1% | -0.15 | 2.31 | 2.21 | 2.40 | — |
| — | 24.00 | 24.35 | 24.18 | +0.84 | 75.0% | 106 | 75.0% | -0.16 | 2.52 | 2.42 | 2.61 | — |
| — | 23.20 | 23.60 | 23.40 | +0.83 | 74.9% | 107 | 74.9% | -0.17 | 2.73 | 2.64 | 2.82 | — |
| — | 22.45 | 22.85 | 22.65 | +0.82 | 74.8% | 108 | 74.8% | -0.18 | 2.98 | 2.87 | 3.10 | — |
| — | 21.70 | 22.10 | 21.90 | +0.81 | 74.8% | 109 | 74.8% | -0.19 | 3.23 | 3.10 | 3.35 | — |
| — | 20.95 | 21.35 | 21.15 | +0.79 | 74.7% | 110 | 74.7% | -0.21 | 3.45 | 3.35 | 3.55 | — |
| — | 20.25 | 20.65 | 20.45 | +0.78 | 74.7% | 111 | 74.7% | -0.22 | 3.75 | 3.65 | 3.85 | — |
| — | 19.55 | 19.90 | 19.73 | +0.77 | 74.7% | 112 | 74.7% | -0.23 | 4.03 | 3.95 | 4.10 | — |
| — | 18.85 | 19.25 | 19.05 | +0.76 | 74.7% | 113 | 74.7% | -0.25 | 4.38 | 4.25 | 4.50 | — |
| — | 18.20 | 18.55 | 18.38 | +0.74 | 74.7% | 114 | 74.7% | -0.26 | 4.67 | 4.55 | 4.80 | — |
| — | 17.60 | 17.90 | 17.75 | +0.73 | 74.7% | 115 | 74.7% | -0.27 | 5.00 | 4.90 | 5.10 | — |
| — | 16.90 | 17.25 | 17.07 | +0.71 | 74.7% | 116 | 74.7% | -0.29 | 5.38 | 5.25 | 5.50 | — |
| — | 16.25 | 16.65 | 16.45 | +0.70 | 74.7% | 117 | 74.7% | -0.30 | 5.75 | 5.65 | 5.85 | — |
| — | 15.65 | 16.05 | 15.85 | +0.69 | 74.8% | 118 | 74.8% | -0.31 | 6.15 | 6.05 | 6.25 | — |
| — | 15.05 | 15.45 | 15.25 | +0.67 | 74.8% | 119 | 74.8% | -0.33 | 6.58 | 6.45 | 6.70 | — |
| — | 14.50 | 14.85 | 14.68 | +0.66 | 74.9% | 120 | 74.9% | -0.34 | 6.95 | 6.85 | 7.05 | — |
| — | — | — | — | +0.64 | 74.9% | 121 | 74.9% | -0.36 | — | — | — | — |
| — | — | — | — | +0.63 | 75.0% | 122 | 75.0% | -0.37 | — | — | — | — |
| — | — | — | — | +0.61 | 75.1% | 123 | — | — | — | — | — | — |
| — | — | — | — | +0.60 | 75.2% | 124 | — | — | — | — | — | — |
| — | 12.00 | 12.20 | 12.10 | — | — | 125 | 75.2% | -0.42 | 9.38 | 9.25 | 9.50 | — |
| — | — | — | — | +0.57 | 75.3% | 126 | 75.3% | -0.43 | — | — | — | — |
| — | — | — | — | +0.55 | 75.4% | 127 | 75.4% | -0.45 | — | — | — | — |
| — | — | — | — | +0.54 | 75.5% | 128 | 75.5% | -0.46 | — | — | — | — |
| — | — | — | — | +0.53 | 75.7% | 129 | 75.7% | -0.48 | — | — | — | — |
| — | 9.75 | 10.00 | 9.88 | +0.51 | 75.8% | 130 | 75.8% | -0.49 | 12.12 | 12.00 | 12.25 | — |
| — | — | — | — | +0.50 | 75.9% | 131 | 75.9% | -0.51 | — | — | — | — |
| — | — | — | — | +0.48 | 76.0% | 132 | 76.0% | -0.52 | — | — | — | — |
| — | — | — | — | +0.47 | 76.1% | 133 | 76.1% | -0.53 | — | — | — | — |
| — | — | — | — | +0.46 | 76.3% | 134 | 76.3% | -0.55 | — | — | — | — |
| — | 7.95 | 8.15 | 8.05 | +0.44 | 76.4% | 135 | 76.4% | -0.56 | 15.25 | 15.10 | 15.40 | — |
| — | — | — | — | — | — | 136 | — | — | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 6.40 | 6.75 | 6.58 | +0.38 | 77.1% | 140 | 77.1% | -0.62 | 18.70 | 18.55 | 18.85 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 5.10 | 5.35 | 5.22 | +0.32 | 77.9% | 145 | 77.9% | -0.68 | 22.45 | 22.30 | 22.60 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 4.10 | 4.35 | 4.22 | +0.27 | 78.8% | 150 | 78.8% | -0.73 | 26.43 | 26.25 | 26.60 | — |
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.