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 | |
| — | 21.65 | 25.50 | 23.57 | +1.00 | 38.5% | 105 | 38.5% | +0.00 | — | — | 0.23 | — |
| — | 17.75 | 20.25 | 19.00 | +1.00 | 36.2% | 110 | 36.2% | -0.00 | — | — | 0.08 | — |
| — | 13.70 | 15.95 | 14.82 | +1.00 | 34.9% | 114 | 34.9% | -0.00 | — | — | 0.26 | — |
| — | 11.90 | 14.70 | 13.30 | — | — | 115 | — | — | — | — | 0.14 | — |
| — | 11.80 | 14.35 | 13.07 | +1.00 | 34.4% | 116 | 34.4% | -0.00 | — | — | 0.27 | — |
| — | 10.80 | 12.70 | 11.75 | +1.00 | 34.2% | 117 | 34.2% | -0.00 | — | — | 0.12 | — |
| — | 9.55 | 11.70 | 10.62 | +0.99 | 34.0% | 118 | 34.0% | -0.01 | — | — | 0.12 | — |
| — | 9.15 | 10.35 | 9.75 | +0.99 | 33.8% | 119 | 33.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 8.20 | 9.40 | 8.80 | +0.98 | 33.5% | 120 | 33.5% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 7.30 | 8.45 | 7.88 | +0.96 | 33.0% | 121 | 33.0% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 5.55 | 7.50 | 6.53 | +0.94 | 32.4% | 122 | 32.4% | -0.06 | 0.13 | 0.10 | 0.16 | — |
| — | 4.80 | 6.40 | 5.60 | +0.91 | 31.7% | 123 | 31.7% | -0.09 | 0.18 | 0.14 | 0.22 | — |
| — | 3.95 | 5.00 | 4.47 | +0.87 | 30.9% | 124 | 30.9% | -0.13 | 0.29 | 0.25 | 0.33 | — |
| — | 3.10 | 4.15 | 3.62 | +0.82 | 30.3% | 125 | 30.3% | -0.18 | 0.41 | 0.38 | 0.43 | — |
| — | 3.00 | 3.35 | 3.17 | +0.75 | 29.7% | 126 | 29.7% | -0.25 | 0.58 | 0.49 | 0.68 | — |
| — | 2.35 | 2.61 | 2.48 | +0.66 | 29.1% | 127 | 29.1% | -0.34 | 0.91 | 0.83 | 0.99 | — |
| — | 1.77 | 2.02 | 1.90 | +0.56 | 28.7% | 128 | 28.7% | -0.44 | 1.22 | 1.12 | 1.31 | — |
| — | 1.30 | 1.40 | 1.35 | +0.46 | 28.4% | 129 | 28.4% | -0.54 | 1.72 | 1.59 | 1.84 | — |
| — | 0.83 | 0.99 | 0.91 | +0.36 | 28.2% | 130 | 28.2% | -0.65 | 2.30 | 2.16 | 2.44 | — |
| — | 0.54 | 0.65 | 0.59 | +0.27 | 28.3% | 131 | 28.3% | -0.74 | 3.03 | 2.76 | 3.30 | — |
| — | 0.34 | 0.42 | 0.38 | +0.19 | 28.5% | 132 | 28.5% | -0.81 | 4.15 | 3.65 | 4.65 | — |
| — | 0.19 | 0.28 | 0.23 | +0.14 | 28.9% | 133 | 28.9% | -0.87 | 4.72 | 4.25 | 5.20 | — |
| — | 0.12 | 0.19 | 0.15 | +0.09 | 29.5% | 134 | 29.5% | -0.91 | 5.90 | 4.95 | 6.85 | — |
| — | 0.09 | 0.11 | 0.10 | +0.06 | 30.2% | 135 | 30.2% | -0.94 | 6.92 | 6.25 | 7.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 31.2% | 136 | 31.2% | -0.96 | 8.07 | 7.35 | 8.80 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 32.1% | 137 | 32.1% | -0.98 | 8.35 | 7.55 | 9.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 32.9% | 138 | 32.9% | -0.99 | 9.72 | 8.95 | 10.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 33.5% | 139 | 33.5% | -1.00 | 10.45 | 10.35 | 10.55 | — |
| — | — | 0.04 | — | +0.01 | 33.7% | 140 | — | — | 11.38 | 10.45 | 12.30 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 33.7% | 141 | 33.7% | -1.00 | 12.18 | 11.15 | 13.20 | — |
| — | — | 0.11 | — | +0.00 | 33.6% | 142 | 33.6% | -1.00 | 13.12 | 12.05 | 14.20 | — |
| — | — | 0.03 | — | +0.00 | 33.6% | 143 | 33.6% | -1.00 | 14.15 | 13.10 | 15.20 | — |
| — | — | 0.74 | — | +0.00 | 33.6% | 144 | 33.6% | -1.00 | 15.15 | 14.10 | 16.20 | — |
| — | — | 0.06 | — | +0.00 | 33.6% | 145 | 33.6% | -1.00 | 16.38 | 15.10 | 17.65 | — |
| — | — | 0.95 | — | +0.00 | 33.7% | 146 | 33.7% | -1.00 | 17.20 | 16.10 | 18.30 | — |
| — | — | 1.34 | — | +0.00 | 33.7% | 147 | 33.7% | -1.00 | 18.45 | 16.60 | 20.30 | — |
| — | — | 1.14 | — | +0.00 | 33.8% | 148 | 33.8% | -1.00 | 19.15 | 18.10 | 20.20 | — |
| — | — | 0.38 | — | +0.00 | 33.8% | 149 | 33.8% | -1.00 | 20.15 | 19.10 | 21.20 | 0 |
| 582 | — | 0.34 | — | +0.00 | 33.8% | 150 | 33.8% | -1.00 | 21.20 | 20.10 | 22.30 | 0 |
| 35 | — | 1.18 | — | +0.00 | 33.8% | 152.5 | 33.8% | -1.00 | 23.70 | 22.60 | 24.80 | 0 |
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.