Spot 128.41
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.75 | 24.50 | 23.62 | +1.00 | 38.3% | 105 | 38.3% | +0.00 | — | — | 0.05 | — |
| — | 17.80 | 20.20 | 19.00 | +1.00 | 36.0% | 110 | 36.0% | -0.00 | — | — | 0.75 | — |
| — | 13.75 | 15.50 | 14.62 | +1.00 | 35.3% | 114 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 12.85 | 14.50 | 13.68 | +1.00 | 35.3% | 115 | 35.3% | -0.00 | — | — | 0.16 | — |
| — | 11.40 | 13.60 | 12.50 | +1.00 | 35.3% | 116 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 10.80 | 13.20 | 12.00 | +1.00 | 35.4% | 117 | 35.4% | -0.00 | — | — | 1.73 | — |
| — | 9.95 | 11.10 | 10.53 | +1.00 | 35.3% | 118 | 35.3% | -0.00 | — | — | 0.12 | — |
| — | 8.70 | 10.25 | 9.47 | +0.99 | 35.1% | 119 | 35.1% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 7.80 | 9.05 | 8.43 | +0.99 | 34.7% | 120 | 34.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 6.90 | 7.85 | 7.38 | +0.97 | 34.1% | 121 | 34.1% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 5.70 | 7.40 | 6.55 | +0.96 | 33.3% | 122 | 33.3% | -0.04 | 0.14 | 0.05 | 0.24 | — |
| — | 4.55 | 6.15 | 5.35 | +0.94 | 32.5% | 123 | 32.5% | -0.06 | 0.10 | 0.08 | 0.12 | — |
| — | 3.65 | 5.25 | 4.45 | +0.89 | 31.6% | 124 | 31.6% | -0.10 | 0.17 | 0.14 | 0.20 | — |
| — | 3.50 | 4.35 | 3.92 | +0.84 | 30.7% | 125 | 30.7% | -0.15 | 0.28 | 0.23 | 0.32 | — |
| — | 2.72 | 3.10 | 2.91 | +0.77 | 29.9% | 126 | 29.9% | -0.23 | 0.45 | 0.40 | 0.49 | — |
| — | 2.11 | 2.38 | 2.25 | +0.67 | 29.1% | 127 | 29.1% | -0.32 | 0.69 | 0.61 | 0.77 | — |
| — | 1.46 | 1.79 | 1.62 | +0.57 | 28.4% | 128 | 28.4% | -0.43 | 1.03 | 0.93 | 1.14 | — |
| — | 0.98 | 1.20 | 1.09 | +0.45 | 27.9% | 129 | 27.9% | -0.55 | 1.55 | 1.40 | 1.70 | — |
| — | 0.63 | 0.78 | 0.70 | +0.33 | 27.7% | 130 | 27.7% | -0.67 | 2.17 | 2.02 | 2.33 | — |
| — | 0.41 | 0.46 | 0.43 | +0.23 | 27.9% | 131 | — | — | 2.90 | 2.65 | 3.15 | — |
| — | 0.26 | 0.32 | 0.29 | +0.16 | 28.5% | 132 | 28.5% | -0.85 | 4.00 | 3.55 | 4.45 | — |
| — | 0.12 | 0.17 | 0.14 | +0.10 | 29.5% | 133 | 29.5% | -0.90 | 4.67 | 3.85 | 5.50 | — |
| — | 0.06 | 0.11 | 0.09 | +0.07 | 30.8% | 134 | 30.8% | -0.94 | 5.60 | 4.75 | 6.45 | — |
| — | 0.03 | 0.07 | 0.05 | +0.05 | 32.2% | 135 | — | — | 6.95 | 6.20 | 7.70 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 33.8% | 136 | 33.8% | -0.97 | 7.83 | 7.30 | 8.35 | — |
| — | — | 0.10 | — | +0.02 | 35.1% | 137 | 35.1% | -0.98 | 8.53 | 7.75 | 9.30 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 138 | 35.9% | -0.99 | 9.45 | 8.60 | 10.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 36.1% | 139 | 36.1% | -1.00 | 10.43 | 9.60 | 11.25 | — |
| — | — | 0.04 | — | — | — | 140 | 35.7% | -1.00 | 11.22 | 9.80 | 12.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 35.1% | 141 | 35.1% | -1.00 | 12.72 | 11.60 | 13.85 | — |
| — | — | 0.09 | — | — | — | 142 | 34.4% | -1.00 | 13.53 | 12.60 | 14.45 | — |
| — | — | 0.06 | — | +0.00 | 33.8% | 143 | — | — | 14.62 | 13.60 | 15.65 | — |
| — | — | 0.26 | — | +0.00 | 33.3% | 144 | 33.3% | -1.00 | 15.43 | 14.60 | 16.25 | — |
| — | — | 0.01 | — | — | — | 145 | 32.9% | -1.00 | 16.77 | 15.90 | 17.65 | — |
| — | — | 0.05 | — | — | — | 146 | 32.6% | -1.00 | 17.45 | 16.60 | 18.30 | — |
| — | — | 0.09 | — | — | — | 147 | 32.5% | -1.00 | 18.45 | 17.60 | 19.30 | — |
| — | — | 0.94 | — | +0.00 | 32.4% | 148 | — | — | 19.45 | 18.60 | 20.30 | — |
| — | — | 0.07 | — | +0.00 | 32.4% | 149 | 32.4% | -1.00 | 20.45 | 19.60 | 21.30 | — |
| — | — | 0.05 | — | — | — | 150 | — | — | 21.65 | 20.60 | 22.70 | — |
| — | — | 1.93 | — | — | — | 152.5 | 32.8% | -1.00 | 23.95 | 23.10 | 24.80 | — |
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.