Spot 128.53
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.00 | 24.35 | 23.18 | +0.98 | 37.7% | 105 | 37.7% | -0.02 | 0.15 | 0.06 | 0.25 | — |
| — | 17.45 | 19.50 | 18.48 | +0.95 | 35.6% | 110 | 35.6% | -0.05 | 0.30 | 0.21 | 0.40 | — |
| — | 13.30 | 15.85 | 14.57 | +0.90 | 34.2% | 115 | 34.2% | -0.10 | 0.71 | 0.48 | 0.94 | — |
| — | 12.40 | 14.95 | 13.68 | +0.88 | 33.9% | 116 | 33.9% | -0.12 | 0.73 | 0.30 | 1.17 | — |
| — | 11.55 | 14.10 | 12.82 | +0.86 | 33.7% | 117 | 33.7% | -0.14 | 1.06 | 0.72 | 1.40 | — |
| — | 10.70 | 12.85 | 11.78 | +0.84 | 33.5% | 118 | 33.5% | -0.16 | 1.06 | 0.96 | 1.16 | — |
| — | 9.85 | 11.95 | 10.90 | +0.82 | 33.3% | 119 | 33.3% | -0.18 | 1.19 | 1.06 | 1.31 | — |
| — | 9.05 | 11.55 | 10.30 | +0.80 | 33.2% | 120 | 33.2% | -0.20 | 1.38 | 1.26 | 1.49 | — |
| — | 8.30 | 10.35 | 9.32 | +0.77 | 33.0% | 121 | 33.0% | -0.23 | 1.59 | 1.46 | 1.72 | — |
| — | 7.55 | 9.30 | 8.43 | +0.74 | 32.9% | 122 | 32.9% | -0.26 | 1.75 | 1.53 | 1.98 | — |
| — | 7.05 | 8.30 | 7.67 | +0.71 | 32.7% | 123 | 32.7% | -0.29 | 2.07 | 1.87 | 2.27 | — |
| — | 6.30 | 7.85 | 7.08 | +0.68 | 32.6% | 124 | 32.6% | -0.32 | 2.48 | 2.34 | 2.61 | — |
| — | 5.45 | 7.90 | 6.67 | +0.65 | 32.4% | 125 | 32.4% | -0.35 | 2.80 | 2.66 | 2.94 | — |
| — | 5.10 | 6.60 | 5.85 | +0.62 | 32.3% | 126 | 32.3% | -0.38 | 3.17 | 2.79 | 3.55 | — |
| — | 5.10 | 5.90 | 5.50 | +0.59 | 32.2% | 127 | 32.2% | -0.42 | 3.60 | 3.45 | 3.75 | — |
| — | 3.85 | 5.60 | 4.72 | +0.55 | 32.1% | 128 | 32.1% | -0.45 | 4.25 | 3.90 | 4.60 | — |
| — | 4.30 | 4.75 | 4.53 | +0.52 | 32.0% | 129 | 32.0% | -0.49 | 4.75 | 4.20 | 5.30 | — |
| — | 3.25 | 4.30 | 3.77 | +0.48 | 31.9% | 130 | 31.9% | -0.52 | 4.97 | 4.30 | 5.65 | — |
| — | 2.94 | 4.20 | 3.57 | +0.45 | 31.8% | 131 | 31.8% | -0.56 | 5.70 | 5.05 | 6.35 | — |
| — | 2.81 | 4.45 | 3.63 | — | — | 132 | — | — | 6.00 | 5.15 | 6.85 | — |
| — | 2.60 | 3.00 | 2.80 | — | — | 133 | — | — | 6.45 | 5.65 | 7.25 | — |
| — | 2.19 | 2.59 | 2.39 | — | — | 134 | — | — | 7.88 | 6.90 | 8.85 | — |
| — | 1.93 | 2.28 | 2.10 | +0.31 | 31.5% | 135 | — | — | 8.55 | 7.60 | 9.50 | — |
| — | 1.31 | 2.16 | 1.74 | — | — | 136 | — | — | 8.97 | 7.65 | 10.30 | — |
| — | 1.30 | 1.78 | 1.54 | — | — | 137 | 31.4% | -0.75 | 9.82 | 8.60 | 11.05 | — |
| — | 0.89 | 1.73 | 1.31 | — | — | 138 | — | — | 11.05 | 10.25 | 11.85 | — |
| — | 0.89 | 1.25 | 1.07 | +0.20 | 31.2% | 139 | — | — | 11.40 | 10.15 | 12.65 | — |
| — | 0.90 | 1.09 | 0.99 | +0.18 | 31.2% | 140 | 31.2% | -0.83 | 12.60 | 11.90 | 13.30 | — |
| — | 0.66 | 1.32 | 0.99 | — | — | 141 | 31.1% | -0.85 | 13.57 | 12.15 | 15.00 | — |
| — | 0.55 | 1.18 | 0.86 | — | — | 142 | 36.2% | -0.88 | 14.32 | 13.40 | 15.25 | — |
| — | 0.27 | 0.95 | 0.61 | — | — | 143 | — | — | 14.85 | 13.55 | 16.15 | — |
| — | 0.38 | 0.79 | 0.58 | — | — | 144 | — | — | 16.15 | 14.60 | 17.70 | — |
| — | 0.30 | 0.70 | 0.50 | — | — | 145 | — | — | 17.30 | 15.95 | 18.65 | — |
| — | 0.27 | 0.61 | 0.44 | — | — | 146 | — | — | 18.12 | 16.65 | 19.60 | — |
| — | 0.20 | 0.54 | 0.37 | — | — | 147 | — | — | 18.93 | 17.30 | 20.55 | — |
| — | 0.16 | 0.48 | 0.32 | — | — | 148 | — | — | 20.27 | 19.05 | 21.50 | — |
| — | 0.13 | 0.42 | 0.28 | — | — | 149 | — | — | 21.30 | 20.15 | 22.45 | — |
| — | 0.10 | 0.38 | 0.24 | — | — | 150 | — | — | 21.95 | 20.45 | 23.45 | — |
| — | 0.04 | 0.31 | 0.17 | — | — | 152.5 | 31.0% | -1.00 | 24.52 | 23.05 | 26.00 | — |
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.