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 | |
| — | 28.35 | 29.75 | 29.05 | +0.96 | 77.1% | 100 | 77.1% | -0.04 | 0.32 | 0.25 | 0.38 | — |
| — | 23.40 | 25.05 | 24.23 | +0.93 | 73.6% | 105 | 73.6% | -0.07 | 0.62 | 0.54 | 0.70 | — |
| — | 19.10 | 20.55 | 19.82 | +0.88 | 70.8% | 110 | 70.8% | -0.12 | 1.10 | 1.05 | 1.16 | — |
| — | 14.60 | 16.05 | 15.32 | +0.82 | 68.7% | 115 | 68.7% | -0.18 | 1.85 | 1.79 | 1.92 | — |
| — | 13.05 | 14.80 | 13.93 | +0.78 | 68.0% | 117 | 68.0% | -0.22 | 2.33 | 2.24 | 2.41 | — |
| — | 12.35 | 14.05 | 13.20 | +0.76 | 67.7% | 118 | 67.7% | -0.24 | 2.61 | 2.35 | 2.87 | — |
| — | 11.70 | 13.30 | 12.50 | +0.74 | 67.5% | 119 | 67.5% | -0.26 | 2.83 | 2.72 | 2.93 | — |
| — | 10.90 | 12.55 | 11.72 | +0.72 | 67.2% | 120 | 67.2% | -0.28 | 3.12 | 3.00 | 3.25 | — |
| — | 10.20 | 11.90 | 11.05 | +0.70 | 66.9% | 121 | 66.9% | -0.30 | 3.42 | 3.20 | 3.65 | — |
| — | 9.85 | 11.25 | 10.55 | +0.68 | 66.7% | 122 | 66.7% | -0.32 | 3.90 | 3.35 | 4.45 | — |
| — | 9.40 | 10.05 | 9.72 | +0.66 | 66.5% | 123 | 66.5% | -0.34 | 4.12 | 3.85 | 4.40 | — |
| — | 8.65 | 9.45 | 9.05 | +0.63 | 66.3% | 124 | 66.3% | -0.37 | 4.47 | 4.25 | 4.70 | — |
| — | 7.90 | 9.35 | 8.62 | +0.61 | 66.1% | 125 | 66.1% | -0.39 | 4.88 | 4.75 | 5.00 | — |
| — | 7.25 | 8.70 | 7.97 | +0.59 | 66.0% | 126 | 66.0% | -0.42 | 5.42 | 5.25 | 5.60 | — |
| — | 7.15 | 8.15 | 7.65 | +0.56 | 65.8% | 127 | 65.8% | -0.44 | 5.80 | 5.60 | 6.00 | — |
| — | 6.70 | 7.05 | 6.88 | +0.54 | 65.7% | 128 | 65.7% | -0.46 | 6.35 | 6.25 | 6.45 | — |
| — | 5.80 | 6.70 | 6.25 | +0.51 | 65.6% | 129 | — | — | 6.88 | 6.70 | 7.05 | — |
| — | 5.75 | 6.00 | 5.88 | — | — | 130 | 65.5% | -0.51 | 7.35 | 7.20 | 7.50 | — |
| — | 5.35 | 5.65 | 5.50 | +0.46 | 65.4% | 131 | 65.4% | -0.54 | 7.92 | 7.70 | 8.15 | — |
| — | 4.90 | 5.20 | 5.05 | +0.44 | 65.3% | 132 | 65.3% | -0.56 | 8.50 | 8.25 | 8.75 | — |
| — | 4.45 | 5.00 | 4.72 | +0.42 | 65.3% | 133 | 65.3% | -0.58 | 9.25 | 9.05 | 9.45 | — |
| — | 4.15 | 4.60 | 4.38 | +0.39 | 65.2% | 134 | 65.2% | -0.61 | 9.70 | 9.45 | 9.95 | — |
| — | 3.90 | 4.10 | 4.00 | +0.37 | 65.2% | 135 | 65.2% | -0.63 | 10.65 | 10.10 | 11.20 | — |
| — | 3.50 | 3.90 | 3.70 | +0.35 | 65.1% | 136 | 65.1% | -0.65 | 11.07 | 10.75 | 11.40 | — |
| — | 3.15 | 3.60 | 3.38 | — | — | 137 | 65.1% | -0.67 | 11.75 | 10.85 | 12.65 | — |
| — | 2.94 | 3.30 | 3.12 | +0.31 | 65.1% | 138 | 65.1% | -0.70 | 12.25 | 11.60 | 12.90 | — |
| — | 2.34 | 2.90 | 2.62 | +0.29 | 65.1% | 139 | 65.1% | -0.72 | 13.25 | 12.45 | 14.05 | — |
| — | 2.45 | 2.63 | 2.54 | +0.27 | 65.1% | 140 | 65.1% | -0.73 | 13.95 | 13.60 | 14.30 | — |
| — | 2.09 | 2.42 | 2.25 | +0.25 | 65.1% | 141 | 65.1% | -0.75 | 14.88 | 14.10 | 15.65 | — |
| — | 2.03 | 2.23 | 2.13 | +0.23 | 65.1% | 142 | 65.1% | -0.77 | 15.47 | 14.90 | 16.05 | — |
| — | 1.84 | 2.02 | 1.93 | +0.22 | 65.2% | 143 | 65.2% | -0.79 | 16.52 | 15.95 | 17.10 | — |
| — | 1.60 | 1.83 | 1.72 | +0.20 | 65.3% | 144 | 65.3% | -0.80 | 17.30 | 16.60 | 18.00 | — |
| — | 1.52 | 1.68 | 1.60 | +0.19 | 65.4% | 145 | 65.4% | -0.82 | 18.10 | 17.35 | 18.85 | — |
| — | 1.37 | 1.56 | 1.47 | +0.17 | 65.5% | 146 | 65.5% | -0.83 | 19.00 | 18.40 | 19.60 | — |
| — | 1.22 | 1.67 | 1.45 | +0.16 | 65.6% | 147 | 65.6% | -0.84 | 19.70 | 18.65 | 20.75 | — |
| — | 0.96 | 1.30 | 1.13 | +0.15 | 65.8% | 148 | 65.8% | -0.86 | 20.80 | 19.95 | 21.65 | — |
| — | 1.00 | 1.20 | 1.10 | +0.14 | 66.0% | 149 | 66.0% | -0.87 | 21.48 | 20.40 | 22.55 | — |
| — | 0.95 | 1.01 | 0.98 | +0.13 | 66.2% | 150 | 66.2% | -0.88 | 22.55 | 21.90 | 23.20 | — |
| — | 0.50 | 0.89 | 0.69 | +0.10 | 66.8% | 152.5 | 66.8% | -0.90 | 24.68 | 23.65 | 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.