Spot 128.43
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.05 | 24.35 | 23.20 | +1.00 | 41.5% | 105 | 41.5% | -0.00 | — | — | 2.13 | — |
| — | 16.65 | 19.35 | 18.00 | +1.00 | 41.5% | 110 | 41.5% | -0.00 | — | — | 2.13 | — |
| — | 15.05 | 17.20 | 16.12 | +1.00 | 42.2% | 112 | 42.2% | -0.00 | — | — | 2.13 | — |
| — | 14.05 | 16.15 | 15.10 | +1.00 | 42.4% | 113 | 42.4% | -0.00 | — | — | 2.13 | — |
| — | 13.05 | 15.35 | 14.20 | +1.00 | 42.4% | 114 | 42.4% | -0.00 | — | — | 2.13 | — |
| — | 12.05 | 14.40 | 13.22 | +0.99 | 42.1% | 115 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 11.10 | 13.40 | 12.25 | +0.99 | 41.5% | 116 | — | — | — | — | 0.40 | — |
| — | 10.70 | 11.85 | 11.28 | — | — | 117 | — | — | — | — | 0.14 | — |
| — | 9.10 | 11.20 | 10.15 | — | — | 118 | — | — | — | — | 0.11 | — |
| — | 8.45 | 9.95 | 9.20 | — | — | 119 | 38.5% | -0.03 | — | — | 0.16 | — |
| — | 7.70 | 8.95 | 8.32 | — | — | 120 | — | — | — | — | 0.73 | — |
| — | 6.15 | 8.75 | 7.45 | — | — | 121 | 36.3% | -0.05 | 0.12 | 0.10 | 0.14 | — |
| — | 5.25 | 7.25 | 6.25 | — | — | 122 | — | — | 0.20 | 0.12 | 0.29 | — |
| — | 4.35 | 6.60 | 5.47 | — | — | 123 | — | — | 0.28 | 0.19 | 0.36 | — |
| — | 3.45 | 5.40 | 4.42 | — | — | 124 | — | — | 0.46 | 0.32 | 0.60 | — |
| — | 3.40 | 4.50 | 3.95 | — | — | 125 | 34.0% | -0.22 | 0.58 | 0.37 | 0.79 | — |
| — | 2.46 | 3.65 | 3.06 | — | — | 126 | 38.3% | -0.29 | 0.96 | 0.61 | 1.31 | — |
| — | 2.14 | 2.94 | 2.54 | — | — | 127 | 33.7% | -0.37 | 1.32 | 0.90 | 1.74 | — |
| — | 1.63 | 2.21 | 1.92 | — | — | 128 | — | — | 1.57 | 1.35 | 1.80 | — |
| — | 1.20 | 1.76 | 1.48 | — | — | 129 | — | — | 2.25 | 1.75 | 2.76 | — |
| — | 0.85 | 1.35 | 1.10 | +0.37 | 33.6% | 130 | 33.6% | -0.63 | 2.97 | 2.49 | 3.45 | — |
| — | 0.56 | 1.02 | 0.79 | +0.29 | 33.6% | 131 | 33.6% | -0.71 | 3.54 | 2.98 | 4.10 | — |
| — | 0.38 | 0.75 | 0.56 | +0.22 | 33.7% | 132 | 33.7% | -0.78 | 4.33 | 3.35 | 5.30 | — |
| — | 0.22 | 0.54 | 0.38 | +0.17 | 33.7% | 133 | 33.7% | -0.84 | 5.50 | 4.40 | 6.60 | — |
| — | 0.13 | 0.30 | 0.21 | +0.12 | 33.8% | 134 | 33.8% | -0.88 | 5.92 | 5.15 | 6.70 | — |
| — | 0.17 | 0.21 | 0.19 | +0.08 | 33.9% | 135 | 33.9% | -0.92 | 7.03 | 6.10 | 7.95 | — |
| — | 0.09 | 0.18 | 0.14 | +0.06 | 33.9% | 136 | 33.9% | -0.95 | 8.20 | 6.60 | 9.80 | — |
| — | — | 0.90 | — | +0.04 | 34.1% | 137 | 34.1% | -0.97 | 8.62 | 7.45 | 9.80 | — |
| — | — | 0.70 | — | +0.02 | 34.2% | 138 | 34.2% | -0.98 | 10.07 | 8.95 | 11.20 | — |
| — | — | 1.51 | — | +0.01 | 34.3% | 139 | 34.3% | -0.99 | 10.97 | 9.90 | 12.05 | — |
| — | — | 0.70 | — | +0.01 | 34.5% | 140 | 34.5% | -1.00 | 11.88 | 10.70 | 13.05 | — |
| — | — | 1.71 | — | +0.01 | 34.6% | 141 | 34.6% | -1.00 | 12.95 | 11.90 | 14.00 | — |
| — | — | 0.75 | — | +0.00 | 34.7% | 142 | 34.7% | -1.00 | 13.95 | 12.90 | 15.00 | — |
| — | — | 0.21 | — | +0.00 | 34.8% | 143 | 34.8% | -1.00 | 14.90 | 13.80 | 16.00 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 144 | 35.0% | -1.00 | 15.85 | 14.70 | 17.00 | — |
| — | — | 2.13 | — | +0.00 | 35.1% | 145 | 35.1% | -1.00 | 16.95 | 15.90 | 18.00 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 146 | 35.3% | -1.00 | 18.05 | 16.60 | 19.50 | — |
| — | — | 0.28 | — | +0.00 | 35.6% | 147 | 35.6% | -1.00 | 18.88 | 17.75 | 20.00 | — |
| — | — | 2.13 | — | +0.00 | 35.8% | 148 | 35.8% | -1.00 | 19.95 | 18.90 | 21.00 | — |
| — | — | 2.13 | — | +0.00 | 36.1% | 149 | 36.1% | -1.00 | 20.77 | 19.55 | 22.00 | — |
| — | — | 2.13 | — | +0.00 | 36.3% | 150 | 36.3% | -1.00 | 21.95 | 20.90 | 23.00 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 152.5 | 37.1% | -1.00 | 24.48 | 23.25 | 25.70 | — |
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.