Spot 128.50
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.05 | 25.40 | 24.23 | +0.98 | 36.0% | 105 | 36.0% | -0.03 | 0.17 | 0.10 | 0.24 | — |
| — | 18.25 | 20.60 | 19.43 | +0.95 | 34.7% | 110 | 34.7% | -0.06 | 0.35 | 0.21 | 0.50 | — |
| — | 13.15 | 15.70 | 14.43 | +0.89 | 33.5% | 115 | 33.5% | -0.12 | 0.78 | 0.65 | 0.91 | — |
| — | 12.25 | 14.85 | 13.55 | +0.88 | 33.3% | 116 | 33.3% | -0.14 | 0.90 | 0.78 | 1.02 | — |
| — | 11.75 | 13.90 | 12.82 | +0.86 | 33.0% | 117 | 33.0% | -0.16 | 1.16 | 0.63 | 1.68 | — |
| — | 10.55 | 13.25 | 11.90 | +0.84 | 32.8% | 118 | 32.8% | -0.18 | 1.19 | 0.96 | 1.42 | — |
| — | 10.10 | 12.25 | 11.18 | +0.82 | 32.6% | 119 | 32.6% | -0.20 | 1.39 | 1.16 | 1.61 | — |
| — | 9.85 | 11.50 | 10.68 | +0.79 | 32.4% | 120 | 32.4% | -0.23 | 1.69 | 1.51 | 1.86 | — |
| — | 9.00 | 10.70 | 9.85 | +0.77 | 32.2% | 121 | 32.2% | -0.25 | 1.92 | 1.72 | 2.11 | — |
| — | 7.85 | 10.00 | 8.93 | +0.74 | 32.1% | 122 | 32.1% | -0.28 | 2.17 | 1.85 | 2.49 | — |
| — | 7.65 | 8.40 | 8.03 | +0.71 | 31.9% | 123 | 31.9% | -0.31 | 2.50 | 2.26 | 2.74 | — |
| — | 6.50 | 8.60 | 7.55 | +0.68 | 31.7% | 124 | 31.7% | -0.34 | 2.88 | 2.70 | 3.05 | — |
| — | 6.25 | 7.35 | 6.80 | +0.65 | 31.6% | 125 | 31.6% | -0.37 | 3.77 | 3.00 | 4.55 | — |
| — | 5.80 | 6.45 | 6.12 | +0.62 | 31.5% | 126 | 31.5% | -0.40 | 3.80 | 3.35 | 4.25 | — |
| — | 4.80 | 6.05 | 5.42 | +0.58 | 31.3% | 127 | 31.3% | -0.44 | 4.08 | 3.85 | 4.30 | — |
| — | 4.70 | 5.20 | 4.95 | +0.55 | 31.2% | 128 | 31.2% | -0.47 | 4.60 | 4.05 | 5.15 | — |
| — | 4.25 | 5.00 | 4.62 | +0.51 | 31.1% | 129 | 31.1% | -0.50 | 5.05 | 4.80 | 5.30 | — |
| — | 3.80 | 4.55 | 4.17 | +0.48 | 31.1% | 130 | 31.1% | -0.54 | 5.58 | 5.30 | 5.85 | — |
| — | 3.20 | 4.15 | 3.67 | +0.44 | 31.0% | 131 | 31.0% | -0.57 | 6.53 | 5.75 | 7.30 | — |
| — | 2.85 | 3.35 | 3.10 | +0.41 | 30.9% | 132 | 30.9% | -0.60 | 6.85 | 6.45 | 7.25 | — |
| — | 2.65 | 3.05 | 2.85 | +0.38 | 30.9% | 133 | 30.9% | -0.64 | 7.60 | 7.10 | 8.10 | — |
| — | 1.64 | 2.83 | 2.23 | +0.35 | 30.9% | 134 | 30.9% | -0.67 | 8.03 | 7.30 | 8.75 | — |
| — | 1.92 | 2.40 | 2.16 | +0.32 | 30.8% | 135 | 30.8% | -0.70 | 8.90 | 8.15 | 9.65 | — |
| — | 1.74 | 2.07 | 1.91 | +0.29 | 30.8% | 136 | 30.8% | -0.72 | 9.57 | 8.65 | 10.50 | — |
| — | 1.48 | 1.99 | 1.74 | +0.26 | 30.8% | 137 | 30.8% | -0.75 | 10.20 | 8.95 | 11.45 | — |
| — | 1.32 | 1.52 | 1.42 | +0.23 | 30.9% | 138 | 30.9% | -0.77 | 11.05 | 9.75 | 12.35 | — |
| — | 1.06 | 1.39 | 1.23 | +0.21 | 30.9% | 139 | 30.9% | -0.80 | 11.82 | 10.85 | 12.80 | — |
| — | 0.76 | 1.25 | 1.00 | +0.19 | 30.9% | 140 | 30.9% | -0.82 | 12.68 | 11.65 | 13.70 | — |
| — | 0.75 | 1.24 | 0.99 | +0.17 | 31.0% | 141 | 31.0% | -0.84 | 13.53 | 12.50 | 14.55 | — |
| — | 0.67 | 0.96 | 0.81 | +0.15 | 31.1% | 142 | 31.1% | -0.86 | 14.30 | 13.25 | 15.35 | — |
| — | 0.52 | 1.20 | 0.86 | +0.13 | 31.1% | 143 | 31.1% | -0.87 | 15.40 | 14.15 | 16.65 | — |
| — | 0.38 | 1.26 | 0.82 | +0.12 | 31.2% | 144 | 31.2% | -0.89 | 16.10 | 15.05 | 17.15 | — |
| — | 0.37 | 0.95 | 0.66 | +0.10 | 31.3% | 145 | 31.3% | -0.90 | 17.05 | 15.95 | 18.15 | — |
| — | 0.32 | 0.65 | 0.48 | +0.09 | 31.4% | 146 | 31.4% | -0.91 | 17.93 | 16.85 | 19.00 | — |
| — | 0.15 | 0.52 | 0.34 | +0.06 | 31.9% | 150 | 31.9% | -0.95 | 21.60 | 20.55 | 22.65 | — |
| — | 0.06 | 0.35 | 0.20 | +0.04 | 32.2% | 152.5 | 32.2% | -0.96 | 24.32 | 22.40 | 26.25 | — |
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.