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 | |
| — | 22.95 | 25.05 | 24.00 | +0.99 | 47.3% | 105 | 47.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 18.10 | 19.95 | 19.02 | +0.98 | 44.1% | 110 | 44.1% | -0.02 | 0.15 | 0.06 | 0.25 | — |
| — | 14.35 | 15.95 | 15.15 | +0.96 | 41.5% | 114 | 41.5% | -0.04 | 0.17 | 0.14 | 0.21 | — |
| — | 12.85 | 14.55 | 13.70 | +0.95 | 40.9% | 115 | 40.9% | -0.05 | 0.20 | 0.18 | 0.22 | — |
| — | 12.45 | 14.00 | 13.22 | +0.94 | 40.3% | 116 | 40.3% | -0.06 | 0.24 | 0.22 | 0.27 | — |
| — | 11.00 | 13.05 | 12.03 | +0.92 | 39.8% | 117 | 39.8% | -0.08 | 0.41 | 0.28 | 0.54 | — |
| — | 10.05 | 12.30 | 11.18 | +0.90 | 39.2% | 118 | 39.2% | -0.10 | 0.47 | 0.33 | 0.62 | — |
| — | 9.20 | 10.85 | 10.03 | +0.88 | 38.8% | 119 | 38.8% | -0.12 | 0.56 | 0.23 | 0.90 | — |
| — | 9.00 | 9.85 | 9.43 | +0.86 | 38.3% | 120 | 38.3% | -0.14 | 0.62 | 0.57 | 0.67 | — |
| — | 7.35 | 9.50 | 8.43 | +0.83 | 37.9% | 121 | 37.9% | -0.17 | 0.70 | 0.60 | 0.80 | — |
| — | 6.15 | 8.55 | 7.35 | +0.80 | 37.5% | 122 | 37.5% | -0.20 | 0.84 | 0.67 | 1.02 | — |
| — | 5.85 | 7.55 | 6.70 | +0.77 | 37.2% | 123 | 37.2% | -0.23 | 1.16 | 1.07 | 1.24 | — |
| — | 5.25 | 7.15 | 6.20 | +0.73 | 36.9% | 124 | 36.9% | -0.27 | 1.43 | 1.34 | 1.51 | — |
| — | 5.05 | 5.50 | 5.28 | +0.69 | 36.6% | 125 | 36.6% | -0.31 | 1.74 | 1.65 | 1.82 | — |
| — | 4.65 | 5.25 | 4.95 | +0.64 | 36.3% | 126 | 36.3% | -0.36 | 2.08 | 1.98 | 2.18 | — |
| — | 4.00 | 4.70 | 4.35 | +0.60 | 36.0% | 127 | 36.0% | -0.41 | 2.46 | 2.38 | 2.53 | — |
| — | 3.45 | 3.75 | 3.60 | +0.55 | 35.8% | 128 | 35.8% | -0.46 | 2.87 | 2.74 | 3.00 | — |
| — | 2.96 | 3.15 | 3.06 | +0.50 | 35.6% | 129 | 35.6% | -0.51 | 3.33 | 3.05 | 3.60 | — |
| — | 2.49 | 2.76 | 2.62 | +0.45 | 35.4% | 130 | 35.4% | -0.56 | 3.95 | 3.80 | 4.10 | — |
| — | 2.09 | 2.54 | 2.31 | +0.40 | 35.2% | 131 | 35.2% | -0.61 | 4.75 | 4.35 | 5.15 | — |
| — | 1.73 | 1.87 | 1.80 | +0.35 | 35.0% | 132 | 35.0% | -0.66 | 5.42 | 5.00 | 5.85 | — |
| — | 1.41 | 1.54 | 1.48 | +0.30 | 34.9% | 133 | 34.9% | -0.70 | 6.00 | 5.30 | 6.70 | — |
| — | 1.15 | 1.28 | 1.22 | +0.26 | 34.9% | 134 | 34.9% | -0.74 | 6.62 | 6.10 | 7.15 | — |
| — | 0.94 | 1.08 | 1.01 | +0.22 | 34.8% | 135 | 34.8% | -0.78 | 7.58 | 7.15 | 8.00 | — |
| — | 0.71 | 0.89 | 0.80 | +0.19 | 34.9% | 136 | 34.9% | -0.82 | 8.10 | 7.25 | 8.95 | — |
| — | 0.45 | 0.86 | 0.66 | +0.16 | 34.9% | 137 | 34.9% | -0.85 | 8.93 | 7.65 | 10.20 | — |
| — | 0.35 | 0.73 | 0.54 | +0.13 | 35.1% | 138 | 35.1% | -0.88 | 9.95 | 8.95 | 10.95 | — |
| — | 0.25 | 0.43 | 0.34 | +0.11 | 35.3% | 139 | 35.3% | -0.90 | 10.62 | 9.70 | 11.55 | — |
| — | 0.29 | 0.32 | 0.30 | +0.09 | 35.5% | 140 | 35.5% | -0.92 | 11.82 | 11.00 | 12.65 | — |
| — | 0.11 | 0.29 | 0.20 | +0.07 | 35.8% | 141 | 35.8% | -0.94 | 12.38 | 11.60 | 13.15 | — |
| — | 0.07 | 0.23 | 0.15 | +0.06 | 36.2% | 142 | 36.2% | -0.95 | 13.35 | 12.50 | 14.20 | — |
| — | 0.10 | 0.18 | 0.14 | +0.05 | 36.7% | 143 | 36.7% | -0.96 | 14.28 | 13.50 | 15.05 | — |
| — | 0.06 | 0.15 | 0.10 | +0.04 | 37.2% | 144 | 37.2% | -0.97 | 15.47 | 14.50 | 16.45 | — |
| — | 0.10 | 0.17 | 0.14 | +0.04 | 37.8% | 145 | 37.8% | -0.98 | 16.77 | 15.05 | 18.50 | — |
| — | 0.05 | 0.24 | 0.14 | +0.03 | 38.4% | 146 | 38.4% | -0.98 | 17.23 | 16.15 | 18.30 | — |
| — | 0.02 | 0.22 | 0.12 | +0.02 | 41.4% | 150 | 41.4% | -0.99 | 21.68 | 20.60 | 22.75 | — |
| — | — | 0.17 | — | +0.01 | 43.6% | 152.5 | 43.6% | -1.00 | 23.73 | 22.60 | 24.85 | — |
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.