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 | |
| — | 22.15 | 25.65 | 23.90 | +1.00 | 34.6% | 105 | 34.6% | -0.00 | — | — | 1.15 | — |
| — | 17.15 | 20.35 | 18.75 | +1.00 | 30.8% | 110 | 30.8% | -0.00 | — | — | 1.15 | — |
| — | 12.15 | 14.80 | 13.47 | +1.00 | 27.6% | 115 | 27.6% | -0.00 | — | — | 0.23 | — |
| — | 11.15 | 14.40 | 12.78 | — | — | 116 | — | — | — | — | 1.75 | — |
| — | 10.15 | 13.40 | 11.78 | — | — | 117 | — | — | — | — | 0.76 | — |
| — | 9.45 | 11.90 | 10.68 | — | — | 118 | — | — | — | — | 0.13 | — |
| — | 8.35 | 10.90 | 9.62 | +0.99 | 25.0% | 119 | 25.0% | -0.01 | — | — | 0.07 | — |
| — | 7.00 | 10.60 | 8.80 | +0.98 | 24.2% | 120 | 24.2% | -0.02 | — | — | 0.04 | — |
| — | 7.10 | 9.40 | 8.25 | +0.97 | 23.3% | 121 | 23.3% | -0.03 | — | — | 0.06 | — |
| — | 5.65 | 6.95 | 6.30 | +0.96 | 22.3% | 122 | 22.3% | -0.04 | — | — | 0.07 | — |
| — | 4.50 | 7.00 | 5.75 | +0.94 | 21.3% | 123 | 21.3% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 4.25 | 5.30 | 4.78 | +0.91 | 20.3% | 124 | 20.3% | -0.09 | 0.11 | 0.05 | 0.17 | — |
| — | 3.45 | 4.95 | 4.20 | +0.87 | 19.4% | 125 | 19.4% | -0.13 | 0.23 | 0.21 | 0.26 | — |
| — | 2.47 | 3.20 | 2.83 | +0.80 | 18.8% | 126 | 18.8% | -0.21 | 0.38 | 0.31 | 0.44 | — |
| — | 2.07 | 2.45 | 2.26 | +0.70 | 18.4% | 127 | 18.4% | -0.30 | 0.66 | 0.62 | 0.69 | — |
| — | 1.55 | 1.81 | 1.68 | +0.59 | 18.4% | 128 | 18.4% | -0.41 | 1.01 | 0.99 | 1.04 | — |
| — | 1.16 | 1.24 | 1.20 | +0.47 | 18.5% | 129 | 18.5% | -0.54 | 1.49 | 1.43 | 1.54 | — |
| — | 0.75 | 0.82 | 0.79 | +0.35 | 18.4% | 130 | 18.4% | -0.65 | 2.12 | 1.69 | 2.54 | — |
| — | 0.47 | 0.58 | 0.53 | +0.25 | 18.4% | 131 | 18.4% | -0.76 | 2.52 | 1.98 | 3.05 | — |
| — | 0.30 | 0.32 | 0.31 | +0.16 | 18.4% | 132 | 18.4% | -0.85 | 3.70 | 3.45 | 3.95 | — |
| — | 0.15 | 0.20 | 0.17 | +0.10 | 18.6% | 133 | 18.6% | -0.91 | 4.40 | 3.85 | 4.95 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 19.0% | 134 | 19.0% | -0.95 | 5.67 | 5.25 | 6.10 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 19.7% | 135 | 19.7% | -0.98 | 6.45 | 5.95 | 6.95 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 20.5% | 136 | 20.5% | -0.99 | 7.60 | 7.15 | 8.05 | — |
| — | — | 0.08 | — | +0.02 | 21.4% | 137 | 21.4% | -1.00 | 8.97 | 8.15 | 9.80 | — |
| — | — | 0.04 | — | +0.01 | 21.9% | 138 | 21.9% | -1.00 | 9.47 | 8.25 | 10.70 | — |
| — | — | 0.01 | — | +0.01 | 22.8% | 139 | 22.8% | -1.00 | 10.53 | 9.25 | 11.80 | — |
| — | — | 0.16 | — | +0.01 | 24.6% | 140 | 24.6% | -1.00 | 12.00 | 11.20 | 12.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 26.5% | 141 | 26.5% | -1.00 | 12.32 | 12.10 | 12.55 | — |
| 239 | — | 0.03 | — | +0.00 | 26.9% | 142 | 26.9% | -1.00 | 14.10 | 12.75 | 15.45 | — |
| — | — | 0.24 | — | +0.00 | 26.9% | 143 | 26.9% | -1.00 | 15.32 | 14.20 | 16.45 | — |
| — | — | 0.15 | — | +0.00 | 26.8% | 144 | 26.8% | -1.00 | 15.90 | 14.35 | 17.45 | — |
| — | — | 0.07 | — | +0.00 | 26.7% | 145 | 26.7% | -1.00 | 17.07 | 15.70 | 18.45 | — |
| — | — | 1.34 | — | +0.00 | 26.7% | 146 | 26.7% | -1.00 | 18.10 | 16.75 | 19.45 | — |
| — | — | 0.05 | — | +0.00 | 26.8% | 147 | 26.8% | -1.00 | 19.32 | 18.20 | 20.45 | — |
| — | — | 0.55 | — | +0.00 | 27.1% | 148 | 27.1% | -1.00 | 20.05 | 18.65 | 21.45 | — |
| — | — | 0.95 | — | +0.00 | 27.4% | 149 | 27.4% | -1.00 | 21.15 | 19.85 | 22.45 | — |
| — | — | 0.49 | — | +0.00 | 27.7% | 150 | 27.7% | -1.00 | 22.02 | 20.60 | 23.45 | — |
| — | — | 0.50 | — | +0.00 | 28.6% | 152.5 | 28.6% | -1.00 | 24.75 | 23.55 | 25.95 | — |
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.