Spot 128.42
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.15 | 25.60 | 23.88 | +1.00 | 40.0% | 105 | 40.0% | -0.00 | — | — | 1.20 | — |
| — | 17.45 | 20.50 | 18.98 | +1.00 | 36.1% | 110 | 36.1% | -0.00 | — | — | 0.27 | — |
| — | 11.65 | 15.60 | 13.62 | +1.00 | 32.7% | 115 | 32.7% | -0.00 | — | — | 0.13 | — |
| — | 10.80 | 14.40 | 12.60 | +1.00 | 32.0% | 116 | 32.0% | -0.00 | — | — | 2.13 | — |
| — | 10.20 | 13.05 | 11.62 | +1.00 | 31.3% | 117 | 31.3% | -0.00 | — | — | 2.13 | — |
| — | 9.20 | 11.00 | 10.10 | +0.99 | 30.5% | 118 | 30.5% | -0.01 | — | — | 0.13 | — |
| — | 8.20 | 11.00 | 9.60 | +0.99 | 29.7% | 119 | 29.7% | -0.01 | — | — | 0.56 | — |
| — | 7.20 | 9.25 | 8.22 | +0.98 | 28.7% | 120 | 28.7% | -0.02 | — | — | 0.10 | — |
| — | 6.55 | 8.30 | 7.42 | +0.97 | 27.7% | 121 | 27.7% | -0.03 | — | — | 0.03 | — |
| — | 6.10 | 8.00 | 7.05 | +0.96 | 26.6% | 122 | 26.6% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 5.45 | 6.05 | 5.75 | +0.94 | 25.6% | 123 | 25.6% | -0.06 | 0.07 | 0.02 | 0.11 | — |
| — | 2.91 | 6.45 | 4.68 | +0.91 | 24.7% | 124 | 24.7% | -0.09 | 0.11 | 0.08 | 0.14 | — |
| — | 3.35 | 4.35 | 3.85 | +0.87 | 24.0% | 125 | 24.0% | -0.13 | 0.22 | 0.16 | 0.28 | — |
| — | 1.61 | 3.65 | 2.63 | +0.80 | 23.6% | 126 | 23.6% | -0.21 | 0.36 | 0.31 | 0.42 | — |
| — | 1.99 | 2.33 | 2.16 | +0.70 | 23.5% | 127 | 23.5% | -0.30 | 0.56 | 0.51 | 0.60 | — |
| — | 1.27 | 1.86 | 1.56 | +0.59 | 23.6% | 128 | 23.6% | -0.41 | 0.94 | 0.80 | 1.08 | — |
| — | 1.00 | 1.11 | 1.05 | +0.47 | 23.9% | 129 | 23.9% | -0.54 | 1.54 | 1.39 | 1.70 | — |
| — | 0.53 | 0.72 | 0.62 | +0.35 | 24.3% | 130 | 24.3% | -0.65 | 2.17 | 1.90 | 2.45 | — |
| — | 0.38 | 0.46 | 0.42 | +0.25 | 24.7% | 131 | 24.7% | -0.76 | 2.90 | 2.65 | 3.15 | — |
| — | 0.16 | 0.30 | 0.23 | +0.16 | 25.0% | 132 | 25.0% | -0.85 | 3.65 | 3.25 | 4.05 | — |
| — | 0.10 | 0.20 | 0.15 | +0.10 | 25.3% | 133 | 25.3% | -0.91 | 4.80 | 4.05 | 5.55 | — |
| — | 0.04 | 0.10 | 0.07 | +0.06 | 25.5% | 134 | 25.5% | -0.95 | 5.67 | 5.15 | 6.20 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 25.7% | 135 | 25.7% | -0.98 | 6.17 | 5.05 | 7.30 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 25.8% | 136 | 25.8% | -0.99 | 7.92 | 7.00 | 8.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 25.9% | 137 | 25.9% | -1.00 | 8.57 | 7.30 | 9.85 | — |
| — | — | 0.03 | — | +0.01 | 26.0% | 138 | 26.0% | -1.00 | 9.43 | 8.30 | 10.55 | — |
| — | — | 0.02 | — | +0.01 | 26.1% | 139 | 26.1% | -1.00 | 10.88 | 9.95 | 11.80 | — |
| — | — | 0.01 | — | +0.01 | 26.2% | 140 | 26.2% | -1.00 | 11.90 | 10.95 | 12.85 | — |
| — | — | 0.15 | — | +0.01 | 26.3% | 141 | 26.3% | -1.00 | 12.38 | 12.10 | 12.65 | — |
| — | — | 0.30 | — | +0.00 | 26.4% | 142 | — | — | 13.88 | 12.90 | 14.85 | — |
| — | — | 0.10 | — | +0.00 | 26.5% | 143 | 26.5% | -1.00 | 14.70 | 13.55 | 15.85 | — |
| — | — | 0.19 | — | — | — | 144 | — | — | 16.27 | 15.10 | 17.45 | — |
| — | — | 0.01 | — | — | — | 145 | — | — | 17.02 | 15.60 | 18.45 | — |
| — | — | 2.13 | — | — | — | 146 | 27.0% | -1.00 | 18.07 | 16.70 | 19.45 | — |
| — | — | 1.89 | — | +0.00 | 27.2% | 147 | 27.2% | -1.00 | 19.27 | 18.10 | 20.45 | — |
| — | — | 1.57 | — | +0.00 | 27.5% | 148 | 27.5% | -1.00 | 20.00 | 18.55 | 21.45 | — |
| — | — | 1.00 | — | +0.00 | 27.7% | 149 | 27.7% | -1.00 | 21.18 | 19.90 | 22.45 | — |
| — | — | 0.13 | — | +0.00 | 28.0% | 150 | 28.0% | -1.00 | 22.05 | 21.10 | 23.00 | — |
| — | — | 0.50 | — | +0.00 | 28.8% | 152.5 | 28.8% | -1.00 | 24.77 | 23.60 | 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.