Spot 128.08
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.05 | 23.80 | 22.43 | +1.00 | 45.1% | 105 | 45.1% | -0.00 | — | — | 0.29 | — |
| — | 16.05 | 18.55 | 17.30 | +0.99 | 43.0% | 110 | 43.0% | -0.01 | — | — | 0.08 | — |
| — | 12.80 | 14.70 | 13.75 | +0.97 | 41.5% | 114 | 41.5% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 11.95 | 13.60 | 12.78 | +0.96 | 41.2% | 115 | 41.2% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 10.85 | 12.60 | 11.72 | +0.95 | 40.9% | 116 | 40.9% | -0.05 | 0.18 | 0.15 | 0.21 | — |
| — | 9.90 | 11.90 | 10.90 | +0.94 | 40.6% | 117 | 40.6% | -0.06 | 0.19 | 0.11 | 0.27 | — |
| — | 9.00 | 10.70 | 9.85 | +0.92 | 40.3% | 118 | 40.3% | -0.08 | 0.28 | 0.23 | 0.32 | — |
| — | 8.15 | 9.75 | 8.95 | +0.90 | 40.1% | 119 | 40.1% | -0.10 | 0.46 | 0.28 | 0.63 | — |
| — | 7.70 | 8.85 | 8.28 | +0.87 | 39.8% | 120 | 39.8% | -0.12 | 0.49 | 0.44 | 0.55 | — |
| — | 6.90 | 8.10 | 7.50 | +0.84 | 39.6% | 121 | 39.6% | -0.16 | 0.64 | 0.57 | 0.71 | — |
| — | 6.20 | 7.10 | 6.65 | +0.81 | 39.4% | 122 | 39.4% | -0.19 | 0.81 | 0.74 | 0.88 | — |
| — | 5.15 | 6.50 | 5.83 | +0.77 | 39.2% | 123 | 39.2% | -0.23 | 1.03 | 0.97 | 1.09 | — |
| — | 4.55 | 6.05 | 5.30 | +0.72 | 39.0% | 124 | 39.0% | -0.28 | 1.26 | 1.16 | 1.36 | — |
| — | 4.35 | 5.00 | 4.67 | +0.68 | 38.8% | 125 | 38.8% | -0.32 | 1.60 | 1.47 | 1.74 | — |
| — | 3.80 | 4.20 | 4.00 | +0.62 | 38.7% | 126 | 38.7% | -0.38 | 1.98 | 1.82 | 2.13 | — |
| — | 3.30 | 3.65 | 3.48 | +0.57 | 38.5% | 127 | 38.5% | -0.43 | 2.43 | 2.30 | 2.56 | — |
| — | 2.79 | 3.15 | 2.97 | +0.52 | 38.4% | 128 | 38.4% | -0.49 | 2.83 | 2.74 | 2.93 | — |
| — | 2.28 | 2.60 | 2.44 | +0.46 | 38.3% | 129 | 38.3% | -0.54 | 3.38 | 3.05 | 3.70 | — |
| — | 2.05 | 2.14 | 2.10 | +0.41 | 38.2% | 130 | 38.2% | -0.59 | 3.95 | 3.65 | 4.25 | — |
| — | 1.40 | 1.79 | 1.59 | +0.35 | 38.2% | 131 | 38.2% | -0.65 | 4.60 | 4.30 | 4.90 | — |
| — | 1.25 | 1.50 | 1.38 | +0.31 | 38.1% | 132 | 38.1% | -0.70 | 5.47 | 4.75 | 6.20 | — |
| — | 1.06 | 1.14 | 1.10 | +0.26 | 38.1% | 133 | 38.1% | -0.74 | 6.22 | 5.45 | 7.00 | — |
| — | 0.83 | 0.96 | 0.90 | +0.22 | 38.2% | 134 | 38.2% | -0.78 | 7.12 | 6.45 | 7.80 | — |
| — | 0.62 | 0.76 | 0.69 | +0.18 | 38.2% | 135 | 38.2% | -0.82 | 7.67 | 7.10 | 8.25 | — |
| — | 0.45 | 0.63 | 0.54 | +0.15 | 38.3% | 136 | 38.3% | -0.85 | 8.95 | 7.95 | 9.95 | — |
| — | 0.36 | 0.47 | 0.41 | +0.13 | 38.5% | 137 | 38.5% | -0.88 | 9.85 | 9.05 | 10.65 | — |
| — | 0.28 | 0.37 | 0.33 | +0.10 | 38.7% | 138 | 38.7% | -0.90 | 10.32 | 9.40 | 11.25 | — |
| — | 0.22 | 0.28 | 0.25 | +0.08 | 38.9% | 139 | 38.9% | -0.92 | 11.72 | 10.90 | 12.55 | — |
| — | 0.09 | 0.23 | 0.16 | +0.07 | 39.3% | 140 | 39.3% | -0.94 | 12.43 | 11.20 | 13.65 | — |
| — | 0.07 | 0.23 | 0.15 | +0.06 | 39.7% | 141 | 39.7% | -0.95 | 13.50 | 12.70 | 14.30 | — |
| — | 0.08 | 0.14 | 0.11 | +0.05 | 40.2% | 142 | 40.2% | -0.96 | 14.57 | 13.70 | 15.45 | — |
| — | 0.08 | 0.14 | 0.11 | +0.04 | 40.8% | 143 | 40.8% | -0.97 | 15.68 | 14.30 | 17.05 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 41.4% | 144 | 41.4% | -0.98 | 16.43 | 15.40 | 17.45 | — |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 42.1% | 145 | 42.1% | -0.98 | 17.85 | 16.60 | 19.10 | — |
| — | — | 0.23 | — | +0.02 | 42.8% | 146 | 42.8% | -0.99 | 18.55 | 17.65 | 19.45 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 45.6% | 150 | 45.6% | -1.00 | 22.65 | 21.25 | 24.05 | — |
| — | — | 0.34 | — | +0.01 | 46.9% | 152.5 | 46.9% | -1.00 | 24.90 | 23.85 | 25.95 | — |
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.