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 | |
| — | 22.40 | 25.10 | 23.75 | +0.98 | 37.5% | 105 | 37.5% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 18.35 | 20.25 | 19.30 | +0.95 | 35.4% | 110 | 35.4% | -0.06 | 0.39 | 0.22 | 0.56 | — |
| — | 14.00 | 14.70 | 14.35 | +0.90 | 33.6% | 115 | 33.6% | -0.12 | 0.72 | 0.62 | 0.83 | — |
| — | 12.40 | 14.50 | 13.45 | +0.88 | 33.3% | 116 | 33.3% | -0.14 | 0.88 | 0.78 | 0.97 | — |
| — | 12.00 | 13.65 | 12.82 | +0.86 | 33.0% | 117 | 33.0% | -0.16 | 1.02 | 0.84 | 1.20 | — |
| — | 11.00 | 12.80 | 11.90 | +0.84 | 32.7% | 118 | 32.7% | -0.18 | 1.20 | 1.09 | 1.30 | — |
| — | 10.05 | 12.00 | 11.03 | +0.82 | 32.5% | 119 | 32.5% | -0.20 | 1.40 | 1.22 | 1.57 | — |
| — | 9.45 | 11.20 | 10.32 | +0.79 | 32.2% | 120 | 32.2% | -0.22 | 1.64 | 1.45 | 1.83 | — |
| — | 8.70 | 10.45 | 9.57 | +0.77 | 32.0% | 121 | 32.0% | -0.25 | 1.90 | 1.72 | 2.07 | — |
| — | 7.85 | 9.30 | 8.57 | +0.74 | 31.8% | 122 | 31.8% | -0.28 | 2.19 | 1.94 | 2.45 | — |
| — | 7.55 | 8.40 | 7.97 | +0.71 | 31.6% | 123 | 31.6% | -0.31 | 2.46 | 2.27 | 2.65 | — |
| — | 6.60 | 7.65 | 7.12 | +0.68 | 31.4% | 124 | 31.4% | -0.34 | 2.80 | 2.55 | 3.05 | — |
| — | 6.15 | 7.00 | 6.58 | +0.65 | 31.2% | 125 | 31.2% | -0.37 | 3.13 | 2.97 | 3.30 | — |
| — | 5.30 | 6.60 | 5.95 | +0.61 | 31.0% | 126 | 31.0% | -0.40 | 3.67 | 3.30 | 4.05 | — |
| — | 4.95 | 5.55 | 5.25 | +0.58 | 30.9% | 127 | 30.9% | -0.44 | 4.10 | 3.75 | 4.45 | — |
| — | 4.50 | 5.10 | 4.80 | +0.54 | 30.8% | 128 | 30.8% | -0.47 | 4.53 | 4.10 | 4.95 | — |
| — | 4.10 | 4.80 | 4.45 | +0.51 | 30.6% | 129 | 30.6% | -0.51 | 5.05 | 4.60 | 5.50 | — |
| — | 3.50 | 4.20 | 3.85 | +0.47 | 30.5% | 130 | 30.5% | -0.55 | 5.67 | 5.30 | 6.05 | — |
| — | 3.20 | 3.70 | 3.45 | +0.44 | 30.5% | 131 | 30.5% | -0.58 | 6.10 | 5.65 | 6.55 | — |
| — | 2.81 | 3.25 | 3.03 | +0.40 | 30.4% | 132 | 30.4% | -0.61 | 6.72 | 6.30 | 7.15 | — |
| — | 2.56 | 2.89 | 2.73 | +0.37 | 30.3% | 133 | 30.3% | -0.65 | 7.45 | 7.00 | 7.90 | — |
| — | 2.10 | 2.55 | 2.33 | +0.34 | 30.3% | 134 | 30.3% | -0.68 | 8.03 | 7.50 | 8.55 | — |
| — | 1.68 | 2.24 | 1.96 | +0.30 | 30.2% | 135 | 30.2% | -0.71 | 8.75 | 8.25 | 9.25 | — |
| — | 1.59 | 1.96 | 1.77 | +0.28 | 30.2% | 136 | 30.2% | -0.74 | 9.62 | 8.90 | 10.35 | — |
| — | 1.30 | 1.62 | 1.46 | +0.25 | 30.2% | 137 | 30.2% | -0.76 | 10.07 | 9.20 | 10.95 | — |
| — | 1.15 | 1.41 | 1.28 | +0.22 | 30.2% | 138 | 30.2% | -0.79 | 10.97 | 10.00 | 11.95 | — |
| — | 0.94 | 1.24 | 1.09 | +0.20 | 30.2% | 139 | 30.2% | -0.81 | 11.93 | 11.20 | 12.65 | — |
| — | 0.80 | 1.08 | 0.94 | +0.18 | 30.3% | 140 | 30.3% | -0.83 | 12.50 | 11.65 | 13.35 | — |
| — | 0.69 | 0.94 | 0.81 | +0.16 | 30.3% | 141 | 30.3% | -0.85 | 13.57 | 12.55 | 14.60 | — |
| — | 0.53 | 1.07 | 0.80 | +0.14 | 30.3% | 142 | 30.3% | -0.87 | 14.45 | 13.40 | 15.50 | — |
| — | 0.46 | 0.69 | 0.57 | +0.12 | 30.4% | 143 | 30.4% | -0.88 | 15.35 | 14.30 | 16.40 | — |
| — | 0.39 | 0.68 | 0.54 | +0.11 | 30.5% | 144 | 30.5% | -0.90 | 16.27 | 15.20 | 17.35 | — |
| — | 0.33 | 0.49 | 0.41 | +0.09 | 30.5% | 145 | 30.5% | -0.91 | 17.15 | 16.15 | 18.15 | — |
| — | 0.27 | 0.44 | 0.35 | +0.08 | 30.6% | 146 | 30.6% | -0.92 | 18.12 | 17.05 | 19.20 | — |
| — | 0.10 | 0.26 | 0.18 | +0.05 | 31.0% | 150 | 31.0% | -0.96 | 21.95 | 20.90 | 23.00 | — |
| — | 0.01 | 0.36 | 0.18 | +0.03 | 31.4% | 152.5 | 31.4% | -0.97 | 24.43 | 23.30 | 25.55 | — |
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.