Spot 128.59
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.60 | 26.00 | 24.30 | +0.99 | 31.8% | 105 | 31.8% | -0.01 | — | — | 0.19 | — |
| — | 17.45 | 19.50 | 18.48 | +0.98 | 28.9% | 110 | 28.9% | -0.02 | — | — | 0.75 | — |
| — | 12.95 | 15.50 | 14.22 | +0.94 | 26.8% | 115 | 26.8% | -0.06 | 0.27 | 0.16 | 0.37 | — |
| — | 11.90 | 15.30 | 13.60 | +0.93 | 26.5% | 116 | 26.5% | -0.07 | 0.28 | 0.06 | 0.51 | — |
| — | 11.05 | 12.65 | 11.85 | +0.92 | 26.2% | 117 | 26.2% | -0.08 | 0.36 | 0.15 | 0.58 | — |
| — | 10.15 | 11.70 | 10.93 | +0.90 | 26.0% | 118 | 26.0% | -0.10 | 0.51 | 0.38 | 0.63 | — |
| — | 9.25 | 11.80 | 10.53 | +0.88 | 25.7% | 119 | 25.7% | -0.12 | 0.52 | 0.36 | 0.68 | — |
| — | 8.40 | 10.00 | 9.20 | +0.86 | 25.5% | 120 | 25.5% | -0.15 | 0.69 | 0.59 | 0.80 | — |
| — | 7.60 | 9.10 | 8.35 | +0.83 | 25.4% | 121 | 25.4% | -0.17 | 0.85 | 0.60 | 1.11 | — |
| — | 6.80 | 9.30 | 8.05 | +0.80 | 25.2% | 122 | 25.2% | -0.20 | 1.04 | 0.98 | 1.11 | — |
| — | 6.25 | 7.60 | 6.92 | +0.76 | 25.1% | 123 | 25.1% | -0.24 | 1.34 | 1.09 | 1.60 | — |
| — | 6.30 | 6.75 | 6.53 | +0.73 | 25.0% | 124 | 25.0% | -0.27 | 1.58 | 1.42 | 1.74 | — |
| — | 5.40 | 6.05 | 5.72 | +0.69 | 24.9% | 125 | 24.9% | -0.31 | 1.98 | 1.85 | 2.11 | — |
| — | 4.65 | 5.35 | 5.00 | +0.65 | 24.8% | 126 | 24.8% | -0.36 | 2.25 | 2.11 | 2.38 | — |
| — | 4.35 | 4.80 | 4.58 | +0.60 | 24.8% | 127 | 24.8% | -0.40 | 2.71 | 2.49 | 2.94 | — |
| — | 3.80 | 4.25 | 4.03 | +0.56 | 24.8% | 128 | 24.8% | -0.45 | 3.09 | 2.88 | 3.30 | — |
| — | 3.20 | 3.75 | 3.48 | +0.51 | 24.8% | 129 | 24.8% | -0.49 | 3.70 | 3.40 | 4.00 | — |
| — | 2.81 | 4.35 | 3.58 | +0.47 | 24.8% | 130 | 24.8% | -0.54 | 4.35 | 3.80 | 4.90 | — |
| — | 1.55 | 3.65 | 2.60 | +0.42 | 24.8% | 131 | 24.8% | -0.58 | 5.17 | 4.50 | 5.85 | — |
| — | 2.08 | 2.39 | 2.23 | +0.38 | 24.8% | 132 | 24.8% | -0.63 | 5.33 | 4.40 | 6.25 | — |
| — | 1.58 | 2.05 | 1.81 | +0.34 | 24.9% | 133 | 24.9% | -0.67 | 6.00 | 5.45 | 6.55 | — |
| — | 0.81 | 1.94 | 1.38 | +0.30 | 25.0% | 134 | 25.0% | -0.71 | 7.25 | 6.50 | 8.00 | — |
| — | 1.20 | 1.49 | 1.34 | +0.27 | 25.0% | 135 | 25.0% | -0.75 | 7.25 | 6.25 | 8.25 | — |
| — | 1.05 | 1.24 | 1.15 | +0.23 | 25.2% | 136 | 25.2% | -0.78 | 8.78 | 8.00 | 9.55 | — |
| — | 0.84 | 1.04 | 0.94 | +0.21 | 25.3% | 137 | 25.3% | -0.81 | 9.57 | 8.75 | 10.40 | — |
| 40 | 0.15 | 1.16 | 0.66 | +0.18 | 25.4% | 138 | 25.4% | -0.84 | 10.47 | 9.70 | 11.25 | 13 |
| 69 | 0.55 | 0.93 | 0.74 | +0.15 | 25.6% | 139 | 25.6% | -0.86 | 11.22 | 10.55 | 11.90 | 10 |
| 537 | 0.50 | 0.62 | 0.56 | +0.13 | 25.7% | 140 | 25.7% | -0.89 | 12.03 | 11.40 | 12.65 | 13 |
| — | 0.40 | 0.51 | 0.46 | +0.11 | 25.9% | 141 | 25.9% | -0.91 | 13.07 | 12.20 | 13.95 | — |
| — | 0.01 | 0.75 | 0.38 | +0.10 | 26.1% | 142 | — | — | 14.05 | 13.25 | 14.85 | — |
| — | 0.18 | 0.40 | 0.29 | — | — | 143 | — | — | 15.00 | 14.20 | 15.80 | — |
| — | 0.15 | 0.56 | 0.35 | — | — | 144 | — | — | 16.27 | 15.10 | 17.45 | — |
| — | 0.19 | 0.47 | 0.33 | — | — | 145 | 26.8% | -0.97 | 17.30 | 16.15 | 18.45 | — |
| — | — | 1.15 | — | +0.05 | 27.1% | 146 | 27.1% | -0.98 | 17.85 | 16.20 | 19.50 | — |
| — | — | 0.79 | — | +0.05 | 27.3% | 147 | 27.3% | -0.99 | 18.50 | 17.20 | 19.80 | — |
| — | — | 0.75 | — | +0.04 | 27.6% | 148 | 27.6% | -0.99 | 19.45 | 18.10 | 20.80 | — |
| — | — | 0.75 | — | +0.03 | 27.9% | 149 | 27.9% | -1.00 | 20.50 | 19.20 | 21.80 | — |
| — | — | 0.70 | — | +0.03 | 28.2% | 150 | 28.2% | -1.00 | 21.48 | 19.45 | 23.50 | — |
| — | 0.05 | 0.94 | 0.49 | +0.02 | 29.0% | 152.5 | 29.0% | -1.00 | 23.75 | 22.20 | 25.30 | — |
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.