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 | |
| — | 22.10 | 24.50 | 23.30 | +1.00 | 37.3% | 105 | 37.3% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 16.95 | 19.60 | 18.27 | +1.00 | 34.8% | 110 | 34.8% | -0.00 | — | — | 0.21 | — |
| — | 14.75 | 17.50 | 16.12 | +0.99 | 34.0% | 112 | 34.0% | -0.01 | — | — | 0.46 | — |
| — | 14.00 | 16.60 | 15.30 | +0.99 | 33.6% | 113 | 33.6% | -0.01 | — | — | 0.35 | — |
| — | 12.80 | 15.50 | 14.15 | +0.98 | 33.3% | 114 | 33.3% | -0.02 | — | — | 0.28 | — |
| — | 12.45 | 14.25 | 13.35 | +0.98 | 32.9% | 115 | 32.9% | -0.02 | 0.24 | 0.06 | 0.43 | — |
| — | 10.85 | 13.60 | 12.22 | +0.97 | 32.6% | 116 | 32.6% | -0.03 | — | — | 0.16 | — |
| — | 10.35 | 12.35 | 11.35 | +0.96 | 32.3% | 117 | 32.3% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 9.40 | 11.65 | 10.53 | +0.94 | 32.1% | 118 | 32.1% | -0.06 | 0.20 | 0.17 | 0.24 | — |
| — | 8.40 | 10.75 | 9.57 | +0.92 | 31.8% | 119 | 31.8% | -0.08 | 0.25 | 0.22 | 0.28 | — |
| — | 7.90 | 9.45 | 8.68 | +0.90 | 31.6% | 120 | 31.6% | -0.10 | 0.47 | 0.30 | 0.64 | — |
| — | 7.10 | 8.75 | 7.92 | +0.87 | 31.3% | 121 | 31.3% | -0.13 | 0.44 | 0.38 | 0.50 | — |
| — | 6.30 | 7.50 | 6.90 | +0.84 | 31.1% | 122 | 31.1% | -0.16 | 0.58 | 0.50 | 0.67 | — |
| — | 5.65 | 6.55 | 6.10 | +0.80 | 31.0% | 123 | 31.0% | -0.20 | 0.78 | 0.66 | 0.90 | — |
| — | 5.05 | 6.05 | 5.55 | +0.76 | 30.8% | 124 | 30.8% | -0.24 | 1.06 | 0.89 | 1.24 | — |
| — | 4.00 | 5.50 | 4.75 | +0.71 | 30.6% | 125 | 30.6% | -0.29 | 1.31 | 1.21 | 1.42 | — |
| — | 3.15 | 5.35 | 4.25 | +0.66 | 30.5% | 126 | 30.5% | -0.34 | 1.73 | 1.53 | 1.93 | — |
| — | 2.17 | 4.80 | 3.48 | +0.60 | 30.4% | 127 | 30.4% | -0.40 | 2.04 | 1.76 | 2.33 | — |
| — | 2.59 | 3.25 | 2.92 | +0.54 | 30.3% | 128 | 30.3% | -0.46 | 2.54 | 2.22 | 2.87 | — |
| — | 2.14 | 2.75 | 2.44 | +0.48 | 30.3% | 129 | 30.3% | -0.52 | 3.15 | 2.85 | 3.45 | — |
| — | 1.75 | 2.25 | 2.00 | +0.43 | 30.3% | 130 | 30.3% | -0.58 | 3.83 | 3.35 | 4.30 | — |
| — | 1.40 | 1.79 | 1.59 | +0.37 | 30.3% | 131 | 30.3% | -0.63 | 4.33 | 3.85 | 4.80 | — |
| — | 1.10 | 1.49 | 1.29 | +0.32 | 30.3% | 132 | 30.3% | -0.69 | 5.12 | 4.50 | 5.75 | — |
| — | 0.77 | 1.24 | 1.00 | +0.27 | 30.3% | 133 | 30.3% | -0.74 | 5.85 | 4.90 | 6.80 | — |
| — | 0.63 | 1.01 | 0.82 | +0.22 | 30.4% | 134 | 30.4% | -0.78 | 6.80 | 5.75 | 7.85 | — |
| — | 0.42 | 0.83 | 0.62 | +0.18 | 30.5% | 135 | 30.5% | -0.82 | 7.55 | 6.85 | 8.25 | — |
| — | 0.21 | 0.61 | 0.41 | +0.15 | 30.7% | 136 | — | — | 8.18 | 7.65 | 8.70 | — |
| — | 0.20 | 0.63 | 0.41 | — | — | 137 | — | — | 9.05 | 8.05 | 10.05 | — |
| — | 0.13 | 0.42 | 0.28 | +0.10 | 31.0% | 138 | 31.0% | -0.91 | 10.05 | 8.90 | 11.20 | — |
| — | 0.12 | 0.25 | 0.18 | — | — | 139 | — | — | 11.00 | 9.85 | 12.15 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 140 | — | — | 11.75 | 11.00 | 12.50 | — |
| — | — | 0.50 | — | — | — | 141 | — | — | 13.18 | 12.00 | 14.35 | — |
| — | — | 0.45 | — | — | — | 142 | — | — | 13.90 | 12.75 | 15.05 | — |
| — | — | 0.64 | — | — | — | 143 | — | — | 14.88 | 13.70 | 16.05 | — |
| — | — | 0.25 | — | — | — | 144 | — | — | 16.20 | 14.90 | 17.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 32.5% | 145 | 32.5% | -1.00 | 16.95 | 15.90 | 18.00 | — |
| — | — | 0.99 | — | +0.01 | 32.8% | 146 | 32.8% | -1.00 | 17.95 | 16.90 | 19.00 | — |
| — | — | 0.28 | — | +0.00 | 33.9% | 150 | 33.9% | -1.00 | 21.95 | 20.90 | 23.00 | — |
| — | — | 2.13 | — | +0.00 | 34.6% | 152.5 | 34.6% | -1.00 | 24.45 | 23.40 | 25.50 | — |
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.