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 | |
| — | 21.65 | 24.50 | 23.07 | +1.00 | 45.2% | 105 | 45.2% | -0.00 | — | — | 0.39 | — |
| — | 17.95 | 19.35 | 18.65 | +1.00 | 39.6% | 110 | 39.6% | -0.00 | — | — | 0.23 | — |
| — | 12.70 | 13.95 | 13.32 | +0.99 | 34.8% | 115 | 34.8% | -0.01 | — | — | 0.27 | — |
| — | 10.90 | 14.40 | 12.65 | — | — | 116 | — | — | — | — | 0.12 | — |
| — | 10.60 | 12.90 | 11.75 | +0.98 | 33.3% | 117 | 33.3% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 9.75 | 11.50 | 10.62 | +0.97 | 32.6% | 118 | 32.6% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 8.85 | 10.30 | 9.57 | +0.96 | 31.9% | 119 | 31.9% | -0.04 | 0.12 | 0.07 | 0.17 | — |
| — | 7.90 | 10.15 | 9.03 | +0.95 | 31.3% | 120 | 31.3% | -0.05 | 0.13 | 0.11 | 0.15 | — |
| — | 7.00 | 8.10 | 7.55 | +0.93 | 30.6% | 121 | 30.6% | -0.07 | 0.18 | 0.15 | 0.22 | — |
| — | 5.85 | 7.75 | 6.80 | +0.90 | 29.9% | 122 | 29.9% | -0.10 | 0.28 | 0.21 | 0.35 | — |
| — | 5.75 | 7.15 | 6.45 | +0.87 | 29.2% | 123 | 29.2% | -0.13 | 0.36 | 0.29 | 0.44 | — |
| — | 3.90 | 5.90 | 4.90 | +0.83 | 28.6% | 124 | 28.6% | -0.17 | 0.50 | 0.44 | 0.56 | — |
| — | 4.10 | 4.60 | 4.35 | +0.78 | 28.0% | 125 | 28.0% | -0.23 | 0.69 | 0.64 | 0.74 | — |
| — | 2.95 | 4.20 | 3.58 | +0.71 | 27.5% | 126 | 27.5% | -0.29 | 0.94 | 0.83 | 1.04 | — |
| — | 2.70 | 3.05 | 2.88 | +0.64 | 27.1% | 127 | 27.1% | -0.36 | 1.24 | 1.18 | 1.30 | — |
| — | 2.08 | 2.39 | 2.23 | +0.56 | 26.8% | 128 | 26.8% | -0.44 | 1.68 | 1.57 | 1.79 | — |
| — | 1.63 | 1.86 | 1.75 | +0.48 | 26.6% | 129 | 26.6% | -0.53 | 2.35 | 2.04 | 2.66 | — |
| — | 1.22 | 1.45 | 1.33 | +0.39 | 26.4% | 130 | 26.4% | -0.61 | 2.74 | 2.56 | 2.92 | — |
| — | 0.89 | 1.01 | 0.95 | +0.31 | 26.3% | 131 | 26.3% | -0.69 | 3.33 | 3.15 | 3.50 | — |
| — | 0.62 | 0.73 | 0.68 | +0.24 | 26.3% | 132 | 26.3% | -0.76 | 4.10 | 3.85 | 4.35 | — |
| — | 0.42 | 0.50 | 0.46 | +0.18 | 26.3% | 133 | 26.3% | -0.82 | 4.80 | 4.10 | 5.50 | — |
| — | 0.27 | 0.37 | 0.32 | +0.14 | 26.4% | 134 | 26.4% | -0.87 | 5.97 | 5.30 | 6.65 | — |
| — | 0.16 | 0.34 | 0.25 | +0.10 | 26.7% | 135 | 26.7% | -0.91 | 6.72 | 6.35 | 7.10 | — |
| — | 0.10 | 0.16 | 0.13 | +0.07 | 27.2% | 136 | 27.2% | -0.94 | 8.03 | 7.25 | 8.80 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 27.9% | 137 | 27.9% | -0.96 | 8.80 | 7.85 | 9.75 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 28.7% | 138 | 28.7% | -0.97 | 9.97 | 9.20 | 10.75 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 29.8% | 139 | 29.8% | -0.98 | 11.07 | 9.70 | 12.45 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 31.0% | 140 | 31.0% | -0.99 | 11.80 | 10.15 | 13.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 32.2% | 141 | 32.2% | -0.99 | 13.07 | 11.75 | 14.40 | — |
| — | — | 0.80 | — | +0.02 | 33.6% | 142 | 33.6% | -0.99 | 13.85 | 12.25 | 15.45 | — |
| — | — | 0.33 | — | +0.01 | 35.0% | 143 | 35.0% | -1.00 | 14.47 | 13.20 | 15.75 | — |
| — | — | 0.84 | — | +0.01 | 36.4% | 144 | 36.4% | -1.00 | 15.75 | 14.00 | 17.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 37.9% | 145 | 37.9% | -1.00 | 16.80 | 15.10 | 18.50 | — |
| — | — | 0.73 | — | +0.01 | 39.4% | 146 | 39.4% | -1.00 | 18.00 | 16.55 | 19.45 | — |
| — | — | 1.52 | — | +0.01 | 40.8% | 147 | 40.8% | -1.00 | 18.73 | 17.05 | 20.40 | — |
| — | — | 1.27 | — | +0.01 | 42.2% | 148 | 42.2% | -1.00 | 20.23 | 19.05 | 21.40 | — |
| — | — | 0.61 | — | +0.01 | 43.6% | 149 | 43.6% | -1.00 | 20.88 | 19.30 | 22.45 | — |
| — | — | 0.41 | — | +0.01 | 45.0% | 150 | 45.0% | -1.00 | 21.77 | 20.05 | 23.50 | — |
| — | — | 1.40 | — | +0.01 | 48.1% | 152.5 | 48.1% | -1.00 | 24.35 | 22.75 | 25.95 | — |
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.