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 | |
| — | 21.60 | 25.40 | 23.50 | +1.00 | 35.5% | 105 | 35.5% | -0.00 | — | — | 0.16 | — |
| — | 17.60 | 20.45 | 19.02 | +1.00 | 31.8% | 110 | 31.8% | -0.00 | — | — | 2.13 | — |
| — | 11.90 | 15.45 | 13.68 | +1.00 | 28.2% | 115 | 28.2% | -0.00 | — | — | 1.26 | — |
| — | — | — | — | +0.99 | 27.4% | 116 | 27.4% | -0.01 | — | — | — | — |
| — | 10.80 | 13.45 | 12.12 | +0.99 | 26.5% | 117 | 26.5% | -0.01 | — | — | 2.14 | — |
| — | 9.15 | 12.45 | 10.80 | +0.99 | 25.6% | 118 | 25.6% | -0.01 | — | — | 0.05 | — |
| — | 8.15 | 10.60 | 9.38 | +0.98 | 24.6% | 119 | 24.6% | -0.02 | — | — | 0.58 | — |
| — | 7.85 | 8.95 | 8.40 | +0.97 | 23.7% | 120 | 23.7% | -0.03 | — | — | 0.05 | — |
| — | 5.70 | 9.50 | 7.60 | +0.96 | 22.8% | 121 | 22.8% | -0.04 | — | — | 0.07 | — |
| — | 5.35 | 7.75 | 6.55 | +0.94 | 21.9% | 122 | 21.9% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 4.25 | 7.40 | 5.83 | — | — | 123 | — | — | 0.13 | 0.08 | 0.18 | — |
| — | 3.35 | 6.70 | 5.03 | — | — | 124 | — | — | 0.26 | 0.22 | 0.29 | — |
| — | 3.40 | 4.30 | 3.85 | — | — | 125 | — | — | 0.39 | 0.33 | 0.45 | — |
| — | 2.02 | 3.90 | 2.96 | — | — | 126 | — | — | 0.69 | 0.56 | 0.83 | — |
| — | 2.05 | 2.50 | 2.27 | — | — | 127 | — | — | 0.94 | 0.87 | 1.00 | — |
| — | 1.52 | 1.83 | 1.68 | — | — | 128 | — | — | 1.34 | 1.20 | 1.49 | — |
| — | 1.05 | 1.50 | 1.27 | — | — | 129 | — | — | 2.00 | 1.71 | 2.28 | — |
| — | 0.86 | 0.88 | 0.87 | — | — | 130 | — | — | 2.46 | 2.27 | 2.66 | — |
| — | 0.58 | 0.65 | 0.61 | — | — | 131 | — | — | 3.23 | 2.41 | 4.05 | — |
| — | 0.37 | 0.42 | 0.40 | — | — | 132 | — | — | 3.92 | 3.55 | 4.30 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 133 | — | — | 5.17 | 4.65 | 5.70 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 134 | 22.0% | -0.92 | 6.22 | 5.35 | 7.10 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 22.5% | 135 | 22.5% | -0.95 | 6.80 | 6.50 | 7.10 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 23.0% | 136 | 23.0% | -0.97 | 8.38 | 7.10 | 9.65 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 23.6% | 137 | 23.6% | -0.99 | 8.70 | 6.75 | 10.65 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 24.2% | 138 | 24.2% | -1.00 | 9.45 | 7.75 | 11.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 24.7% | 139 | 24.7% | -1.00 | 10.55 | 8.75 | 12.35 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 140 | 25.2% | -1.00 | 11.80 | 10.50 | 13.10 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 141 | — | — | 12.62 | 10.75 | 14.50 | — |
| — | — | 0.04 | — | +0.00 | 25.8% | 142 | 25.8% | -1.00 | 13.62 | 11.75 | 15.50 | — |
| — | — | 0.31 | — | +0.00 | 26.0% | 143 | 26.0% | -1.00 | 14.65 | 12.75 | 16.55 | — |
| — | — | 0.51 | — | +0.00 | 26.1% | 144 | 26.1% | -1.00 | 15.68 | 13.75 | 17.60 | — |
| — | — | 0.22 | — | +0.00 | 26.3% | 145 | 26.3% | -1.00 | 16.70 | 14.75 | 18.65 | — |
| — | — | 0.23 | — | +0.00 | 26.4% | 146 | 26.4% | -1.00 | 17.45 | 15.75 | 19.15 | — |
| — | — | 0.05 | — | +0.00 | 26.6% | 147 | 26.6% | -1.00 | 18.65 | 16.75 | 20.55 | — |
| — | — | 0.51 | — | +0.00 | 26.8% | 148 | 26.8% | -1.00 | 19.88 | 18.00 | 21.75 | — |
| — | — | 0.97 | — | +0.00 | 27.0% | 149 | 27.0% | -1.00 | 20.70 | 18.75 | 22.65 | — |
| — | — | 0.48 | — | +0.00 | 27.3% | 150 | 27.3% | -1.00 | 21.68 | 19.75 | 23.60 | — |
| — | — | 0.50 | — | +0.00 | 28.1% | 152.5 | 28.1% | -1.00 | 24.23 | 22.25 | 26.20 | — |
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.