Spot 128.22
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.30 | 29.90 | 29.60 | +0.93 | 67.3% | 100 | 67.3% | -0.07 | 0.84 | 0.72 | 0.96 | — |
| — | 24.55 | 25.40 | 24.98 | +0.89 | 65.0% | 105 | 65.0% | -0.11 | 1.26 | 1.10 | 1.43 | — |
| — | 19.90 | 21.20 | 20.55 | +0.84 | 63.2% | 110 | 63.2% | -0.16 | 2.15 | 2.04 | 2.26 | — |
| — | 16.60 | 17.30 | 16.95 | +0.77 | 61.7% | 115 | 61.7% | -0.23 | 3.10 | 2.84 | 3.35 | — |
| — | 15.15 | 15.90 | 15.53 | +0.74 | 61.2% | 117 | 61.2% | -0.26 | 3.73 | 3.35 | 4.10 | — |
| — | 14.55 | 15.20 | 14.88 | +0.72 | 61.0% | 118 | 61.0% | -0.28 | 4.00 | 3.65 | 4.35 | — |
| — | 13.90 | 14.50 | 14.20 | +0.71 | 60.8% | 119 | 60.8% | -0.29 | 4.35 | 4.00 | 4.70 | — |
| — | 13.20 | 13.85 | 13.53 | +0.69 | 60.6% | 120 | 60.6% | -0.31 | 4.60 | 4.30 | 4.90 | — |
| — | 12.55 | 13.20 | 12.88 | +0.67 | 60.4% | 121 | 60.4% | -0.33 | 5.15 | 4.95 | 5.35 | — |
| — | 11.90 | 12.55 | 12.22 | +0.66 | 60.2% | 122 | 60.2% | -0.34 | 5.42 | 5.05 | 5.80 | — |
| — | 11.30 | 11.95 | 11.62 | +0.64 | 60.1% | 123 | 60.1% | -0.36 | 5.80 | 5.45 | 6.15 | — |
| — | 10.30 | 11.35 | 10.82 | +0.62 | 59.9% | 124 | 59.9% | -0.38 | 6.22 | 5.85 | 6.60 | — |
| — | 10.15 | 10.80 | 10.47 | +0.60 | 59.8% | 125 | 59.8% | -0.40 | 6.60 | 6.25 | 6.95 | — |
| — | 9.55 | 10.25 | 9.90 | +0.58 | 59.6% | 126 | 59.6% | -0.42 | 7.08 | 6.70 | 7.45 | — |
| — | 9.10 | 9.70 | 9.40 | +0.56 | 59.5% | 127 | 59.5% | -0.44 | 7.55 | 7.15 | 7.95 | — |
| — | 8.55 | 9.20 | 8.88 | +0.54 | 59.4% | 128 | 59.4% | -0.46 | 7.97 | 7.65 | 8.30 | — |
| — | 8.15 | 8.70 | 8.43 | +0.53 | 59.3% | 129 | 59.3% | -0.48 | 8.53 | 8.20 | 8.85 | — |
| — | 7.65 | 8.00 | 7.83 | +0.51 | 59.2% | 130 | 59.2% | -0.49 | 9.12 | 8.85 | 9.40 | — |
| — | 7.15 | 8.00 | 7.58 | +0.49 | 59.1% | 131 | 59.1% | -0.51 | 9.62 | 9.25 | 10.00 | — |
| — | 6.70 | 7.05 | 6.88 | +0.47 | 59.0% | 132 | 59.0% | -0.53 | 10.18 | 9.80 | 10.55 | — |
| — | 6.30 | 6.70 | 6.50 | +0.45 | 58.9% | 133 | 58.9% | -0.55 | 10.78 | 10.40 | 11.15 | — |
| — | 6.00 | 6.55 | 6.28 | +0.43 | 58.9% | 134 | 58.9% | -0.57 | 11.40 | 11.00 | 11.80 | — |
| — | 5.55 | 6.20 | 5.88 | +0.42 | 58.8% | 135 | 58.8% | -0.59 | 12.00 | 11.60 | 12.40 | — |
| — | 5.15 | 5.80 | 5.47 | +0.40 | 58.8% | 136 | 58.8% | -0.61 | 12.65 | 12.25 | 13.05 | — |
| — | 4.80 | 5.50 | 5.15 | +0.38 | 58.7% | 137 | 58.7% | -0.62 | 13.30 | 12.90 | 13.70 | — |
| — | 4.50 | 5.15 | 4.83 | +0.36 | 58.7% | 138 | 58.7% | -0.64 | 14.00 | 13.60 | 14.40 | — |
| — | 4.30 | 4.65 | 4.47 | +0.35 | 58.7% | 139 | 58.7% | -0.66 | 14.70 | 14.30 | 15.10 | — |
| — | 3.80 | 4.45 | 4.12 | +0.33 | 58.6% | 140 | 58.6% | -0.67 | 15.40 | 15.00 | 15.80 | — |
| — | 3.65 | 4.30 | 3.98 | +0.31 | 58.6% | 141 | 58.6% | -0.69 | 16.12 | 15.70 | 16.55 | — |
| — | 3.40 | 4.05 | 3.73 | +0.30 | 58.6% | 142 | 58.6% | -0.71 | 16.88 | 16.45 | 17.30 | — |
| — | 3.15 | 3.80 | 3.48 | +0.29 | 58.6% | 143 | 58.6% | -0.72 | 17.62 | 17.20 | 18.05 | — |
| — | 3.05 | 3.55 | 3.30 | +0.27 | 58.6% | 144 | 58.6% | -0.73 | 18.43 | 18.00 | 18.85 | — |
| — | 2.71 | 3.30 | 3.00 | +0.26 | 58.7% | 145 | 58.7% | -0.75 | 19.20 | 18.80 | 19.60 | — |
| — | 2.51 | 2.90 | 2.71 | +0.24 | 58.7% | 146 | 58.7% | -0.76 | 20.00 | 19.60 | 20.40 | — |
| — | 2.44 | 2.94 | 2.69 | +0.23 | 58.7% | 147 | 58.7% | -0.78 | 20.82 | 20.40 | 21.25 | — |
| — | 2.28 | 2.76 | 2.52 | +0.22 | 58.8% | 148 | 58.8% | -0.79 | 21.65 | 21.25 | 22.05 | — |
| — | 1.99 | 2.59 | 2.29 | +0.21 | 58.8% | 149 | 58.8% | -0.80 | 22.50 | 22.10 | 22.90 | — |
| — | 1.90 | 2.28 | 2.09 | +0.20 | 58.9% | 150 | 58.9% | -0.81 | 23.35 | 22.95 | 23.75 | — |
| — | 1.65 | 2.07 | 1.86 | +0.17 | 59.1% | 152.5 | 59.1% | -0.84 | 25.50 | 25.10 | 25.90 | — |
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.