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 | 25.35 | 24.05 | — | — | 105 | — | — | — | — | 0.11 | — |
| — | 17.55 | 20.35 | 18.95 | +0.99 | 40.4% | 110 | — | — | — | — | 0.34 | — |
| — | 13.60 | 16.50 | 15.05 | +0.97 | 38.7% | 114 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 12.70 | 15.50 | 14.10 | — | — | 115 | 38.3% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| 0 | 12.00 | 13.90 | 12.95 | +0.95 | 38.0% | 116 | 38.0% | -0.05 | 0.28 | 0.13 | 0.42 | — |
| — | 11.15 | 12.80 | 11.97 | +0.94 | 37.7% | 117 | 37.7% | -0.06 | 0.27 | 0.19 | 0.34 | — |
| — | 10.30 | 12.05 | 11.18 | +0.92 | 37.4% | 118 | 37.4% | -0.08 | 0.30 | 0.20 | 0.41 | — |
| — | 9.30 | 10.95 | 10.12 | +0.90 | 37.1% | 119 | 37.1% | -0.10 | 0.41 | 0.36 | 0.45 | — |
| — | 8.20 | 10.10 | 9.15 | +0.88 | 36.9% | 120 | — | — | 0.52 | 0.47 | 0.57 | — |
| — | 7.40 | 9.25 | 8.32 | +0.85 | 36.6% | 121 | 36.6% | -0.15 | 0.66 | 0.60 | 0.71 | — |
| — | 6.80 | 8.45 | 7.62 | — | — | 122 | — | — | 0.84 | 0.77 | 0.91 | — |
| — | 5.95 | 7.65 | 6.80 | — | — | 123 | 36.3% | -0.22 | 1.03 | 0.96 | 1.10 | — |
| — | 5.65 | 6.60 | 6.12 | — | — | 124 | — | — | 1.28 | 1.16 | 1.40 | — |
| — | 4.90 | 5.35 | 5.12 | +0.70 | 35.9% | 125 | 35.9% | -0.30 | 1.57 | 1.51 | 1.64 | — |
| — | 4.35 | 4.70 | 4.53 | +0.64 | 35.7% | 126 | 35.7% | -0.35 | 1.89 | 1.76 | 2.01 | — |
| — | 3.60 | 4.10 | 3.85 | +0.60 | 35.6% | 127 | 35.6% | -0.40 | 2.31 | 2.16 | 2.47 | — |
| — | 3.20 | 3.75 | 3.48 | +0.55 | 35.4% | 128 | 35.4% | -0.46 | 2.74 | 2.58 | 2.90 | — |
| — | 2.72 | 3.00 | 2.86 | +0.49 | 35.3% | 129 | 35.3% | -0.51 | 3.33 | 3.10 | 3.55 | — |
| — | 2.28 | 2.51 | 2.40 | +0.44 | 35.2% | 130 | 35.2% | -0.56 | 3.83 | 3.60 | 4.05 | — |
| — | 1.87 | 2.14 | 2.00 | +0.39 | 35.1% | 131 | 35.1% | -0.61 | 4.58 | 4.10 | 5.05 | — |
| — | 1.52 | 1.75 | 1.64 | +0.34 | 35.1% | 132 | 35.1% | -0.67 | 5.30 | 4.75 | 5.85 | — |
| — | 1.26 | 1.40 | 1.33 | +0.29 | 35.1% | 133 | 35.1% | -0.71 | 6.05 | 5.45 | 6.65 | — |
| — | 1.02 | 1.13 | 1.07 | +0.25 | 35.1% | 134 | 35.1% | -0.76 | 6.85 | 6.20 | 7.50 | — |
| — | 0.76 | 0.93 | 0.84 | +0.21 | 35.2% | 135 | 35.2% | -0.79 | 7.42 | 7.00 | 7.85 | — |
| — | 0.59 | 0.73 | 0.66 | +0.17 | 35.3% | 136 | 35.3% | -0.83 | 8.07 | 7.30 | 8.85 | — |
| — | 0.47 | 0.61 | 0.54 | +0.15 | 35.5% | 137 | 35.5% | -0.86 | 8.88 | 8.05 | 9.70 | — |
| — | 0.36 | 0.47 | 0.41 | +0.12 | 35.7% | 138 | 35.7% | -0.89 | 10.20 | 9.45 | 10.95 | — |
| — | 0.27 | 0.55 | 0.41 | +0.10 | 36.0% | 139 | 36.0% | -0.91 | 10.78 | 9.80 | 11.75 | — |
| — | 0.21 | 0.30 | 0.26 | +0.08 | 36.3% | 140 | 36.3% | -0.92 | 11.80 | 11.35 | 12.25 | — |
| — | 0.17 | 0.24 | 0.20 | +0.07 | 36.7% | 141 | 36.7% | -0.94 | 12.82 | 11.70 | 13.95 | — |
| — | 0.14 | 0.19 | 0.17 | +0.06 | 37.1% | 142 | 37.1% | -0.95 | 13.80 | 12.65 | 14.95 | — |
| — | 0.10 | 0.21 | 0.15 | +0.05 | 37.5% | 143 | 37.5% | -0.96 | 15.12 | 13.60 | 16.65 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 38.0% | 144 | 38.0% | -0.97 | 16.12 | 14.60 | 17.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 38.5% | 145 | 38.5% | -0.98 | 16.77 | 15.90 | 17.65 | — |
| — | 0.05 | 0.22 | 0.14 | +0.03 | 39.1% | 146 | 39.1% | -0.99 | 17.82 | 16.60 | 19.05 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 41.5% | 150 | 41.5% | -1.00 | 21.75 | 20.60 | 22.90 | — |
| — | — | 0.10 | — | +0.01 | 43.2% | 152.5 | 43.2% | -1.00 | 24.60 | 23.10 | 26.10 | — |
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.