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 | |
| — | 28.05 | 29.20 | 28.62 | +0.99 | 85.6% | 100 | 85.6% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 23.05 | 24.20 | 23.62 | +0.98 | 75.1% | 105 | 75.1% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 18.45 | 19.20 | 18.82 | +0.96 | 67.2% | 110 | 67.2% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 13.50 | 14.50 | 14.00 | +0.91 | 61.3% | 115 | 61.3% | -0.09 | 0.49 | 0.48 | 0.50 | — |
| — | 11.65 | 12.50 | 12.07 | +0.88 | 59.4% | 117 | 59.4% | -0.12 | 0.67 | 0.63 | 0.70 | — |
| — | 10.75 | 11.65 | 11.20 | +0.86 | 58.5% | 118 | 58.5% | -0.14 | 0.79 | 0.74 | 0.83 | — |
| — | 9.90 | 11.00 | 10.45 | +0.84 | 57.7% | 119 | 57.7% | -0.16 | 0.94 | 0.89 | 0.98 | — |
| — | 9.05 | 10.15 | 9.60 | +0.81 | 57.0% | 120 | 57.0% | -0.19 | 1.10 | 1.07 | 1.14 | — |
| — | 8.30 | 9.30 | 8.80 | +0.79 | 56.4% | 121 | 56.4% | -0.21 | 1.29 | 1.24 | 1.34 | — |
| — | 7.55 | 8.50 | 8.03 | +0.76 | 55.9% | 122 | 55.9% | -0.24 | 1.52 | 1.48 | 1.57 | — |
| — | 6.85 | 7.50 | 7.17 | +0.72 | 55.5% | 123 | 55.5% | -0.28 | 1.76 | 1.70 | 1.82 | — |
| — | 6.10 | 7.00 | 6.55 | +0.69 | 55.2% | 124 | 55.2% | -0.31 | 2.05 | 2.00 | 2.10 | — |
| — | 5.70 | 6.05 | 5.88 | +0.65 | 54.9% | 125 | 54.9% | -0.35 | 2.39 | 2.32 | 2.46 | — |
| — | 5.05 | 5.60 | 5.33 | +0.61 | 54.6% | 126 | 54.6% | -0.39 | 2.78 | 2.74 | 2.82 | — |
| — | 4.45 | 4.75 | 4.60 | +0.57 | 54.4% | 127 | 54.4% | -0.43 | 3.12 | 3.00 | 3.25 | — |
| — | 3.90 | 4.20 | 4.05 | +0.53 | 54.2% | 128 | 54.2% | -0.47 | 3.62 | 3.55 | 3.70 | — |
| — | 3.45 | 3.55 | 3.50 | +0.49 | 53.9% | 129 | 53.9% | -0.51 | 4.10 | 3.95 | 4.25 | — |
| — | 2.99 | 3.10 | 3.04 | +0.45 | 53.7% | 130 | 53.7% | -0.55 | 4.67 | 4.60 | 4.75 | — |
| — | 2.58 | 2.71 | 2.65 | +0.41 | 53.4% | 131 | 53.4% | -0.60 | 5.28 | 5.15 | 5.40 | — |
| — | 2.21 | 2.32 | 2.27 | +0.37 | 53.1% | 132 | 53.1% | -0.64 | 5.83 | 5.65 | 6.00 | — |
| — | 1.90 | 2.00 | 1.95 | +0.33 | 52.9% | 133 | 52.9% | -0.67 | 6.50 | 6.30 | 6.70 | — |
| — | 1.39 | 1.69 | 1.54 | +0.29 | 52.7% | 134 | 52.7% | -0.71 | 7.17 | 6.90 | 7.45 | — |
| — | 1.34 | 1.41 | 1.38 | +0.26 | 52.5% | 135 | 52.5% | -0.74 | 7.88 | 7.55 | 8.20 | — |
| — | 1.12 | 1.21 | 1.17 | +0.22 | 52.5% | 136 | 52.5% | -0.78 | 8.68 | 8.05 | 9.30 | — |
| — | 0.82 | 1.02 | 0.92 | +0.19 | 52.4% | 137 | 52.4% | -0.81 | 9.55 | 9.00 | 10.10 | — |
| — | 0.78 | 0.84 | 0.81 | +0.17 | 52.5% | 138 | 52.5% | -0.84 | 10.22 | 9.65 | 10.80 | — |
| — | 0.65 | 0.74 | 0.69 | +0.15 | 52.6% | 139 | 52.6% | -0.86 | 11.12 | 10.50 | 11.75 | — |
| — | 0.55 | 0.60 | 0.57 | +0.12 | 52.9% | 140 | 52.9% | -0.88 | 12.35 | 11.80 | 12.90 | — |
| — | 0.45 | 0.52 | 0.48 | +0.11 | 53.1% | 141 | 53.1% | -0.90 | 13.07 | 12.85 | 13.30 | — |
| — | 0.37 | 0.42 | 0.40 | +0.09 | 53.5% | 142 | 53.5% | -0.91 | 13.72 | 13.25 | 14.20 | — |
| — | 0.30 | 0.37 | 0.34 | +0.08 | 54.0% | 143 | 54.0% | -0.93 | 14.72 | 14.25 | 15.20 | — |
| — | 0.26 | 0.29 | 0.28 | +0.07 | 54.5% | 144 | 54.5% | -0.94 | 15.78 | 15.10 | 16.45 | — |
| — | 0.22 | 0.24 | 0.23 | +0.06 | 55.0% | 145 | 55.0% | -0.95 | 16.75 | 16.10 | 17.40 | — |
| — | 0.16 | 0.42 | 0.29 | +0.05 | 55.7% | 146 | 55.7% | -0.96 | 17.88 | 17.40 | 18.35 | — |
| — | 0.14 | 0.37 | 0.26 | +0.04 | 56.4% | 147 | 56.4% | -0.96 | 18.82 | 18.30 | 19.35 | — |
| — | 0.14 | 0.28 | 0.21 | +0.04 | 57.2% | 148 | 57.2% | -0.97 | 19.80 | 19.30 | 20.30 | — |
| — | 0.11 | 0.25 | 0.18 | +0.03 | 58.0% | 149 | 58.0% | -0.97 | 20.80 | 20.30 | 21.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 58.9% | 150 | 58.9% | -0.98 | 21.48 | 21.05 | 21.90 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 61.3% | 152.5 | 61.3% | -0.98 | 24.25 | 23.75 | 24.75 | — |
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.