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 | |
| — | 21.75 | 24.65 | 23.20 | +0.99 | 42.7% | 105 | 42.7% | -0.01 | — | — | 0.10 | — |
| — | 17.55 | 19.95 | 18.75 | +0.98 | 39.9% | 110 | 39.9% | -0.02 | 0.14 | 0.04 | 0.23 | — |
| — | 12.45 | 15.15 | 13.80 | +0.94 | 37.7% | 115 | 37.7% | -0.06 | 0.28 | 0.15 | 0.40 | — |
| — | 11.80 | 13.65 | 12.72 | +0.93 | 37.3% | 116 | 37.3% | -0.07 | 0.40 | 0.30 | 0.50 | — |
| — | 10.85 | 13.00 | 11.93 | +0.91 | 36.9% | 117 | 36.9% | -0.09 | 0.45 | 0.37 | 0.52 | — |
| — | 10.20 | 11.55 | 10.88 | +0.90 | 36.5% | 118 | 36.5% | -0.10 | 0.56 | 0.27 | 0.85 | — |
| — | 9.05 | 10.95 | 10.00 | +0.87 | 36.2% | 119 | 36.2% | -0.13 | 0.69 | 0.42 | 0.95 | — |
| — | 8.60 | 10.80 | 9.70 | +0.85 | 35.8% | 120 | 35.8% | -0.15 | 0.78 | 0.72 | 0.83 | — |
| — | 7.35 | 9.50 | 8.43 | +0.82 | 35.5% | 121 | 35.5% | -0.18 | 0.94 | 0.86 | 1.01 | — |
| — | 6.60 | 8.65 | 7.62 | +0.79 | 35.2% | 122 | 35.2% | -0.21 | 1.21 | 1.04 | 1.37 | — |
| — | 6.20 | 8.30 | 7.25 | +0.76 | 34.9% | 123 | 34.9% | -0.24 | 1.24 | 1.06 | 1.42 | — |
| — | 5.55 | 7.60 | 6.58 | +0.72 | 34.6% | 124 | 34.6% | -0.28 | 1.53 | 1.22 | 1.85 | — |
| — | 4.95 | 5.80 | 5.38 | +0.68 | 34.3% | 125 | 34.3% | -0.32 | 1.90 | 1.83 | 1.96 | — |
| — | 4.25 | 5.50 | 4.88 | +0.64 | 34.1% | 126 | 34.1% | -0.36 | 2.25 | 2.15 | 2.35 | — |
| — | 3.95 | 4.45 | 4.20 | +0.59 | 33.8% | 127 | 33.8% | -0.41 | 2.67 | 2.55 | 2.80 | — |
| — | 3.65 | 4.20 | 3.92 | +0.55 | 33.6% | 128 | 33.6% | -0.45 | 3.10 | 3.00 | 3.20 | — |
| — | 3.10 | 3.75 | 3.42 | +0.50 | 33.4% | 129 | 33.4% | -0.50 | 3.55 | 3.40 | 3.70 | — |
| — | 2.72 | 2.86 | 2.79 | +0.45 | 33.3% | 130 | 33.3% | -0.55 | 4.10 | 4.00 | 4.20 | — |
| — | 2.25 | 2.87 | 2.56 | +0.41 | 33.2% | 131 | 33.2% | -0.60 | 4.75 | 4.10 | 5.40 | — |
| — | 1.90 | 2.07 | 1.99 | +0.36 | 33.1% | 132 | 33.1% | -0.64 | 5.55 | 5.10 | 6.00 | — |
| — | 1.57 | 1.85 | 1.71 | +0.32 | 33.0% | 133 | 33.0% | -0.69 | 6.12 | 5.60 | 6.65 | — |
| — | 1.31 | 1.49 | 1.40 | +0.28 | 32.9% | 134 | 32.9% | -0.73 | 6.72 | 5.95 | 7.50 | — |
| — | 1.09 | 1.23 | 1.16 | +0.24 | 32.9% | 135 | 32.9% | -0.77 | 7.30 | 6.40 | 8.20 | — |
| — | 0.81 | 1.20 | 1.00 | +0.21 | 33.0% | 136 | 33.0% | -0.80 | 8.65 | 7.80 | 9.50 | — |
| — | 0.39 | 1.04 | 0.71 | +0.18 | 33.1% | 137 | 33.1% | -0.83 | 9.47 | 8.65 | 10.30 | — |
| — | 0.40 | 0.67 | 0.54 | +0.15 | 33.2% | 138 | 33.2% | -0.86 | 9.93 | 9.15 | 10.70 | — |
| — | 0.25 | 0.91 | 0.58 | +0.13 | 33.4% | 139 | 33.4% | -0.88 | 10.78 | 10.30 | 11.25 | — |
| — | 0.39 | 0.43 | 0.41 | +0.11 | 33.6% | 140 | 33.6% | -0.90 | 11.55 | 10.70 | 12.40 | — |
| — | 0.16 | 0.38 | 0.27 | +0.09 | 33.9% | 141 | 33.9% | -0.92 | 13.00 | 12.10 | 13.90 | — |
| — | 0.25 | 0.29 | 0.27 | +0.08 | 34.2% | 142 | 34.2% | -0.94 | 13.93 | 13.00 | 14.85 | — |
| — | 0.17 | 0.26 | 0.21 | +0.06 | 34.6% | 143 | 34.6% | -0.95 | 14.82 | 13.45 | 16.20 | — |
| — | 0.14 | 0.22 | 0.18 | +0.05 | 35.1% | 144 | 35.1% | -0.96 | 16.23 | 14.90 | 17.55 | — |
| — | 0.14 | 0.24 | 0.19 | +0.05 | 35.5% | 145 | 35.5% | -0.97 | 16.55 | 15.15 | 17.95 | — |
| — | 0.05 | 0.23 | 0.14 | +0.04 | 36.0% | 146 | 36.0% | -0.97 | 17.98 | 16.50 | 19.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 38.3% | 150 | 38.3% | -0.99 | 21.35 | 20.00 | 22.70 | — |
| — | 0.04 | 0.27 | 0.15 | +0.02 | 39.7% | 152.5 | 39.7% | -1.00 | 24.18 | 23.65 | 24.70 | — |
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.