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 | |
| — | 22.20 | 25.10 | 23.65 | +1.00 | 38.9% | 105 | 38.9% | -0.00 | — | — | 1.35 | — |
| — | 17.25 | 20.65 | 18.95 | +0.99 | 35.0% | 110 | 35.0% | -0.01 | — | — | 0.11 | — |
| — | 12.95 | 15.65 | 14.30 | +0.97 | 31.9% | 115 | 31.9% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 11.40 | 14.75 | 13.07 | +0.96 | 31.4% | 116 | 31.4% | -0.04 | 0.10 | 0.07 | 0.14 | — |
| — | 10.75 | 13.20 | 11.97 | +0.95 | 31.0% | 117 | 31.0% | -0.05 | 0.14 | 0.03 | 0.24 | — |
| — | 9.80 | 12.25 | 11.03 | +0.93 | 30.6% | 118 | 30.6% | -0.07 | 0.18 | 0.03 | 0.33 | — |
| — | 8.80 | 11.30 | 10.05 | +0.91 | 30.2% | 119 | 30.2% | -0.09 | 0.41 | 0.16 | 0.66 | — |
| — | 8.10 | 10.40 | 9.25 | +0.89 | 30.0% | 120 | — | — | 0.53 | 0.35 | 0.70 | — |
| — | 6.80 | 9.55 | 8.18 | — | — | 121 | — | — | 0.51 | 0.32 | 0.70 | — |
| — | 6.45 | 8.70 | 7.58 | — | — | 122 | — | — | 0.58 | 0.15 | 1.02 | — |
| — | 6.10 | 6.90 | 6.50 | — | — | 123 | — | — | 0.85 | 0.71 | 0.99 | — |
| — | 5.30 | 7.15 | 6.22 | — | — | 124 | — | — | 1.06 | 0.59 | 1.54 | — |
| — | 4.85 | 5.50 | 5.17 | — | — | 125 | — | — | 1.38 | 1.20 | 1.56 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 126 | 28.2% | -0.34 | 1.72 | 1.40 | 2.04 | — |
| — | 3.45 | 4.10 | 3.77 | — | — | 127 | — | — | 2.06 | 1.93 | 2.19 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 128 | — | — | 2.62 | 2.47 | 2.77 | — |
| — | 2.63 | 3.15 | 2.89 | — | — | 129 | — | — | 3.11 | 2.97 | 3.25 | — |
| — | 2.17 | 2.65 | 2.41 | — | — | 130 | — | — | 3.62 | 3.35 | 3.90 | — |
| — | 1.83 | 2.04 | 1.94 | — | — | 131 | 28.8% | -0.61 | 4.40 | 3.90 | 4.90 | — |
| — | 1.29 | 1.94 | 1.61 | +0.34 | 28.7% | 132 | 28.7% | -0.66 | 5.03 | 4.65 | 5.40 | — |
| — | 0.55 | 1.70 | 1.12 | +0.29 | 28.7% | 133 | 28.7% | -0.71 | 5.47 | 4.90 | 6.05 | — |
| — | 0.76 | 1.41 | 1.08 | +0.25 | 28.7% | 134 | 28.7% | -0.76 | 6.38 | 6.00 | 6.75 | — |
| — | 0.70 | 0.95 | 0.82 | +0.21 | 28.7% | 135 | 28.7% | -0.80 | 7.12 | 6.80 | 7.45 | — |
| — | 0.33 | 1.11 | 0.72 | +0.17 | 28.7% | 136 | 28.7% | -0.84 | 7.95 | 7.60 | 8.30 | — |
| — | 0.42 | 0.70 | 0.56 | +0.14 | 28.8% | 137 | 28.8% | -0.87 | 8.90 | 8.30 | 9.50 | — |
| — | 0.33 | 0.50 | 0.41 | +0.12 | 28.9% | 138 | 28.9% | -0.89 | 10.20 | 9.40 | 11.00 | — |
| — | 0.11 | 0.72 | 0.41 | +0.09 | 29.0% | 139 | 29.0% | -0.92 | 11.07 | 10.30 | 11.85 | — |
| — | 0.21 | 0.32 | 0.27 | +0.08 | 29.1% | 140 | 29.1% | -0.94 | 12.05 | 11.25 | 12.85 | — |
| — | 0.15 | 0.30 | 0.23 | +0.06 | 29.3% | 141 | 29.3% | -0.96 | 13.03 | 12.20 | 13.85 | — |
| — | 0.02 | 0.21 | 0.12 | +0.05 | 29.5% | 142 | 29.5% | -0.97 | 14.32 | 13.15 | 15.50 | — |
| — | 0.07 | 0.35 | 0.21 | +0.04 | 29.8% | 143 | 29.8% | -0.98 | 15.32 | 14.15 | 16.50 | — |
| — | — | 0.65 | — | +0.03 | 30.0% | 144 | 30.0% | -0.99 | 15.97 | 14.45 | 17.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 30.3% | 145 | 30.3% | -1.00 | 17.30 | 16.15 | 18.45 | — |
| — | — | 0.61 | — | +0.02 | 30.6% | 146 | 30.6% | -1.00 | 18.25 | 17.05 | 19.45 | — |
| — | — | 0.13 | — | +0.02 | 30.9% | 147 | 30.9% | -1.00 | 18.95 | 17.45 | 20.45 | — |
| — | — | 0.33 | — | +0.01 | 31.3% | 148 | 31.3% | -1.00 | 20.30 | 19.15 | 21.45 | — |
| — | — | 0.56 | — | +0.01 | 31.6% | 149 | 31.6% | -1.00 | 20.93 | 19.40 | 22.45 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 32.0% | 150 | 32.0% | -1.00 | 22.30 | 21.15 | 23.45 | — |
| — | — | 1.03 | — | +0.00 | 33.0% | 152.5 | 33.0% | -1.00 | 24.80 | 23.65 | 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.