Spot 128.16
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.40 | 25.80 | 24.10 | +0.99 | 31.9% | 105 | 31.9% | -0.01 | — | — | 0.21 | — |
| — | 17.85 | 20.85 | 19.35 | +0.97 | 29.7% | 110 | 29.7% | -0.03 | — | — | 0.42 | — |
| — | 12.60 | 16.05 | 14.32 | +0.93 | 27.8% | 115 | 27.8% | -0.07 | 0.46 | 0.01 | 0.90 | — |
| — | — | — | — | +0.91 | 27.5% | 116 | 27.5% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 27.2% | 117 | 27.2% | -0.10 | — | — | — | — |
| — | — | — | — | +0.88 | 27.0% | 118 | 27.0% | -0.12 | — | — | — | — |
| — | — | — | — | +0.86 | 26.7% | 119 | 26.7% | -0.14 | — | — | — | — |
| — | 8.65 | 11.55 | 10.10 | +0.83 | 26.5% | 120 | 26.5% | -0.17 | 0.69 | 0.47 | 0.90 | — |
| — | — | — | — | +0.81 | 26.3% | 121 | 26.3% | -0.20 | — | — | — | — |
| — | 6.65 | 9.95 | 8.30 | +0.77 | 26.1% | 122 | 26.1% | -0.23 | 1.11 | 0.80 | 1.42 | — |
| — | 5.95 | 9.25 | 7.60 | +0.74 | 25.9% | 123 | 25.9% | -0.26 | 1.36 | 1.18 | 1.54 | — |
| — | 5.20 | 7.70 | 6.45 | +0.70 | 25.7% | 124 | 25.7% | -0.30 | 1.96 | 1.60 | 2.31 | — |
| — | 4.65 | 7.00 | 5.83 | +0.67 | 25.6% | 125 | 25.6% | -0.34 | 2.08 | 2.00 | 2.17 | — |
| — | 4.90 | 5.35 | 5.12 | — | — | 126 | — | — | 2.37 | 2.17 | 2.57 | — |
| — | 3.25 | 5.85 | 4.55 | — | — | 127 | — | — | 2.83 | 2.66 | 3.00 | — |
| — | 2.67 | 5.30 | 3.98 | — | — | 128 | — | — | 3.38 | 3.15 | 3.60 | — |
| — | 3.40 | 4.00 | 3.70 | +0.50 | 25.3% | 129 | 25.3% | -0.51 | 3.75 | 3.60 | 3.90 | — |
| — | 3.00 | 3.20 | 3.10 | +0.45 | 25.3% | 130 | 25.3% | -0.55 | 4.35 | 4.10 | 4.60 | — |
| — | 2.55 | 2.83 | 2.69 | +0.41 | 25.3% | 131 | 25.3% | -0.60 | 5.35 | 4.45 | 6.25 | — |
| — | 1.96 | 2.56 | 2.26 | +0.37 | 25.3% | 132 | 25.3% | -0.64 | 5.75 | 4.60 | 6.90 | — |
| — | 1.85 | 2.29 | 2.07 | +0.33 | 25.4% | 133 | 25.4% | -0.68 | 6.22 | 5.25 | 7.20 | — |
| — | 1.54 | 1.74 | 1.64 | +0.30 | 25.4% | 134 | 25.4% | -0.72 | 7.08 | 6.80 | 7.35 | — |
| — | 1.36 | 1.48 | 1.42 | +0.26 | 25.5% | 135 | 25.5% | -0.75 | 7.88 | 7.20 | 8.55 | — |
| — | 0.90 | 1.31 | 1.10 | +0.23 | 25.6% | 136 | 25.6% | -0.79 | 8.60 | 7.35 | 9.85 | — |
| — | 0.91 | 1.07 | 0.99 | +0.20 | 25.7% | 137 | 25.7% | -0.82 | 8.90 | 7.30 | 10.50 | — |
| — | 0.74 | 1.10 | 0.92 | +0.17 | 25.8% | 138 | 25.8% | -0.84 | 10.25 | 9.00 | 11.50 | — |
| — | 0.61 | 0.86 | 0.73 | +0.15 | 25.9% | 139 | 25.9% | -0.87 | 10.82 | 9.85 | 11.80 | — |
| — | 0.34 | 0.78 | 0.56 | +0.13 | 26.0% | 140 | 26.0% | -0.89 | 12.07 | 10.85 | 13.30 | — |
| — | 0.50 | 0.74 | 0.62 | +0.11 | 26.1% | 141 | 26.1% | -0.91 | 12.45 | 10.85 | 14.05 | — |
| — | 0.25 | 0.72 | 0.48 | +0.10 | 26.2% | 142 | 26.2% | -0.93 | 13.85 | 12.50 | 15.20 | — |
| — | 0.01 | 0.55 | 0.28 | +0.08 | 26.4% | 143 | 26.4% | -0.94 | 14.43 | 12.75 | 16.10 | — |
| — | 0.22 | 0.37 | 0.29 | +0.07 | 26.5% | 144 | 26.5% | -0.96 | 15.45 | 13.75 | 17.15 | — |
| — | 0.03 | 0.43 | 0.23 | +0.06 | 26.7% | 145 | 26.7% | -0.97 | 16.43 | 14.75 | 18.10 | — |
| — | 0.01 | 1.23 | 0.62 | +0.05 | 26.8% | 146 | — | — | 17.60 | 15.70 | 19.50 | — |
| — | — | 1.31 | — | +0.04 | 27.0% | 147 | 27.0% | -0.99 | 18.75 | 16.70 | 20.80 | — |
| — | — | 1.03 | — | +0.04 | 27.2% | 148 | 27.2% | -1.00 | 19.43 | 17.75 | 21.10 | — |
| — | 0.02 | 0.84 | 0.43 | +0.03 | 27.4% | 149 | 27.4% | -1.00 | 20.43 | 18.75 | 22.10 | — |
| — | 0.06 | 0.67 | 0.36 | +0.03 | 27.6% | 150 | 27.6% | -1.00 | 21.43 | 19.75 | 23.10 | — |
| — | 0.05 | 2.23 | 1.14 | +0.02 | 28.1% | 152.5 | 28.1% | -1.00 | 23.93 | 22.25 | 25.60 | — |
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.