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 | |
| — | 22.25 | 25.75 | 24.00 | +0.97 | 38.0% | 105 | 38.0% | -0.03 | — | — | 2.30 | — |
| — | 17.50 | 20.90 | 19.20 | +0.94 | 36.7% | 110 | 36.7% | -0.06 | 0.66 | 0.16 | 1.15 | — |
| — | 15.60 | 18.80 | 17.20 | +0.91 | 36.2% | 112 | 36.2% | -0.09 | 0.70 | 0.31 | 1.10 | — |
| — | 14.60 | 17.40 | 16.00 | +0.90 | 35.9% | 113 | 35.9% | -0.10 | 0.93 | 0.25 | 1.60 | — |
| — | 13.60 | 16.50 | 15.05 | +0.89 | 35.6% | 114 | 35.6% | -0.11 | 0.70 | 0.44 | 0.96 | — |
| — | 13.15 | 15.75 | 14.45 | +0.87 | 35.4% | 115 | 35.4% | -0.13 | 0.85 | 0.41 | 1.30 | — |
| — | 12.30 | 14.80 | 13.55 | +0.86 | 35.1% | 116 | 35.1% | -0.14 | 1.26 | 0.63 | 1.89 | — |
| — | 11.45 | 14.00 | 12.72 | +0.84 | 34.9% | 117 | 34.9% | -0.16 | 1.53 | 0.86 | 2.20 | — |
| — | 10.50 | 12.95 | 11.72 | +0.82 | 34.7% | 118 | 34.7% | -0.18 | 1.37 | 0.79 | 1.95 | — |
| — | 9.85 | 12.45 | 11.15 | +0.80 | 34.5% | 119 | 34.5% | -0.20 | 1.75 | 1.10 | 2.41 | — |
| — | 8.95 | 11.40 | 10.18 | +0.78 | 34.3% | 120 | 34.3% | -0.23 | 1.95 | 1.42 | 2.47 | — |
| — | 8.50 | 10.60 | 9.55 | +0.75 | 34.1% | 121 | 34.1% | -0.25 | 2.06 | 1.60 | 2.51 | — |
| — | 7.65 | 9.45 | 8.55 | +0.73 | 33.9% | 122 | 33.9% | -0.28 | 2.25 | 1.69 | 2.80 | — |
| — | 6.95 | 9.70 | 8.32 | +0.70 | 33.8% | 123 | 33.8% | -0.30 | 2.94 | 2.18 | 3.70 | — |
| — | 6.15 | 8.20 | 7.17 | +0.67 | 33.6% | 124 | 33.6% | -0.33 | 3.08 | 2.65 | 3.50 | — |
| — | 5.65 | 7.50 | 6.58 | +0.64 | 33.5% | 125 | 33.5% | -0.36 | 3.30 | 3.00 | 3.60 | — |
| — | 5.65 | 6.90 | 6.28 | +0.61 | 33.4% | 126 | 33.4% | -0.39 | 3.90 | 3.45 | 4.35 | — |
| — | 5.25 | 6.60 | 5.92 | +0.58 | 33.3% | 127 | 33.3% | -0.42 | 4.17 | 3.60 | 4.75 | — |
| — | 4.95 | 5.75 | 5.35 | +0.55 | 33.2% | 128 | 33.2% | -0.46 | 4.60 | 4.20 | 5.00 | — |
| — | 4.30 | 5.20 | 4.75 | +0.52 | 33.1% | 129 | 33.1% | -0.49 | 5.17 | 4.60 | 5.75 | — |
| — | 3.95 | 4.95 | 4.45 | +0.48 | 33.0% | 130 | 33.0% | -0.52 | 6.08 | 5.15 | 7.00 | — |
| — | 3.45 | 4.50 | 3.98 | +0.45 | 33.0% | 131 | 33.0% | -0.55 | 6.40 | 5.75 | 7.05 | — |
| — | 3.15 | 4.00 | 3.58 | +0.42 | 33.0% | 132 | 33.0% | -0.58 | 7.03 | 5.90 | 8.15 | — |
| 1 | 2.60 | 3.55 | 3.08 | +0.39 | 33.0% | 133 | 33.0% | -0.61 | 7.65 | 7.00 | 8.30 | 0 |
| 0 | 2.53 | 3.35 | 2.94 | +0.36 | 33.0% | 134 | 33.0% | -0.64 | 8.10 | 7.50 | 8.70 | 0 |
| 0 | 1.63 | 2.94 | 2.29 | +0.34 | 33.0% | 135 | 33.0% | -0.67 | 9.25 | 8.05 | 10.45 | 0 |
| 155 | 1.88 | 2.98 | 2.43 | +0.31 | 33.0% | 136 | 33.0% | -0.70 | 9.55 | 8.20 | 10.90 | 0 |
| 31 | 1.52 | 2.78 | 2.15 | +0.28 | 33.0% | 137 | 33.0% | -0.73 | 10.32 | 9.35 | 11.30 | 0 |
| 315 | 0.92 | 2.90 | 1.91 | +0.26 | 33.1% | 138 | 33.1% | -0.75 | 11.18 | 9.90 | 12.45 | 3 |
| 127 | 1.17 | 2.48 | 1.82 | +0.24 | 33.2% | 139 | 33.2% | -0.78 | 12.28 | 11.00 | 13.55 | 0 |
| 41 | 1.20 | 1.68 | 1.44 | +0.22 | 33.2% | 140 | 33.2% | -0.80 | 12.80 | 11.85 | 13.75 | 0 |
| 1 | 0.50 | 1.68 | 1.09 | +0.20 | 33.3% | 141 | 33.3% | -0.82 | 14.03 | 12.75 | 15.30 | 0 |
| — | 0.64 | 1.62 | 1.13 | +0.18 | 33.4% | 142 | 33.4% | -0.84 | 14.70 | 13.55 | 15.85 | — |
| — | 0.56 | 2.05 | 1.30 | +0.16 | 33.5% | 143 | 33.5% | -0.86 | 15.62 | 14.50 | 16.75 | — |
| — | 0.46 | 1.50 | 0.98 | +0.14 | 33.7% | 144 | 33.7% | -0.87 | 16.50 | 15.35 | 17.65 | — |
| — | 0.10 | 2.00 | 1.05 | +0.13 | 33.8% | 145 | 33.8% | -0.89 | 17.15 | 16.15 | 18.15 | — |
| — | 0.15 | 0.90 | 0.53 | +0.08 | 34.5% | 150 | 34.5% | -0.95 | 22.32 | 20.85 | 23.80 | — |
| — | 0.05 | 2.14 | 1.09 | +0.06 | 34.8% | 152.5 | 34.8% | -0.97 | 24.77 | 23.25 | 26.30 | — |
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.