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 | |
| — | 22.30 | 25.30 | 23.80 | +1.00 | 37.7% | 105 | 37.7% | -0.00 | — | — | 0.27 | — |
| — | 17.65 | 19.50 | 18.57 | +0.99 | 34.9% | 110 | 34.9% | -0.01 | — | — | 0.30 | — |
| — | 11.95 | 15.25 | 13.60 | +0.97 | 33.0% | 115 | 33.0% | -0.03 | — | — | 0.13 | — |
| — | 11.45 | 13.30 | 12.38 | +0.96 | 32.7% | 116 | 32.7% | -0.04 | — | — | 0.20 | — |
| — | 10.65 | 13.55 | 12.10 | +0.95 | 32.5% | 117 | 32.5% | -0.05 | 0.15 | 0.08 | 0.22 | — |
| — | 9.60 | 12.90 | 11.25 | +0.93 | 32.2% | 118 | 32.2% | -0.07 | 0.34 | 0.07 | 0.60 | — |
| — | 8.65 | 11.20 | 9.93 | — | — | 119 | — | — | 0.21 | 0.01 | 0.42 | — |
| — | 7.70 | 10.30 | 9.00 | — | — | 120 | — | — | 0.33 | 0.11 | 0.55 | — |
| — | 6.20 | 9.40 | 7.80 | +0.86 | 31.8% | 121 | — | — | 0.61 | 0.35 | 0.88 | — |
| — | 5.50 | 8.55 | 7.03 | +0.83 | 31.7% | 122 | — | — | 0.40 | 0.13 | 0.66 | — |
| — | 5.35 | 7.70 | 6.53 | — | — | 123 | — | — | 0.69 | 0.49 | 0.88 | — |
| — | 4.10 | 7.00 | 5.55 | — | — | 124 | — | — | 1.00 | 0.90 | 1.10 | — |
| — | 4.25 | 5.75 | 5.00 | — | — | 125 | — | — | 1.28 | 1.20 | 1.36 | — |
| — | 3.40 | 5.05 | 4.22 | +0.66 | 31.6% | 126 | 31.6% | -0.34 | 1.74 | 1.34 | 2.14 | — |
| — | 3.10 | 4.40 | 3.75 | +0.61 | 31.6% | 127 | 31.6% | -0.39 | 2.07 | 1.79 | 2.35 | — |
| — | 2.89 | 3.60 | 3.25 | +0.55 | 31.7% | 128 | 31.7% | -0.45 | 2.38 | 2.01 | 2.76 | — |
| — | 2.59 | 2.97 | 2.78 | +0.50 | 31.7% | 129 | 31.7% | -0.50 | 2.98 | 2.75 | 3.20 | — |
| — | 2.18 | 2.59 | 2.38 | +0.45 | 31.8% | 130 | 31.8% | -0.56 | 3.70 | 3.20 | 4.20 | — |
| — | 1.74 | 2.03 | 1.89 | +0.39 | 31.8% | 131 | 31.8% | -0.61 | 4.08 | 3.30 | 4.85 | — |
| — | 1.10 | 1.62 | 1.36 | +0.34 | 31.9% | 132 | 31.9% | -0.66 | 4.78 | 4.20 | 5.35 | — |
| — | 1.20 | 1.32 | 1.26 | +0.29 | 32.0% | 133 | 32.0% | -0.71 | 5.58 | 5.10 | 6.05 | — |
| — | 0.88 | 1.17 | 1.02 | +0.25 | 32.1% | 134 | 32.1% | -0.76 | 6.30 | 6.00 | 6.60 | — |
| — | 0.63 | 0.85 | 0.74 | +0.21 | 32.1% | 135 | 32.1% | -0.80 | 7.55 | 6.45 | 8.65 | — |
| — | 0.39 | 0.85 | 0.62 | +0.17 | 32.2% | 136 | 32.2% | -0.84 | 8.03 | 7.60 | 8.45 | — |
| — | 0.33 | 0.60 | 0.47 | +0.14 | 32.3% | 137 | 32.3% | -0.87 | 9.07 | 7.55 | 10.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.12 | 32.5% | 138 | 32.5% | -0.89 | 9.78 | 8.55 | 11.00 | — |
| — | 0.05 | 0.67 | 0.36 | +0.09 | 32.6% | 139 | 32.6% | -0.92 | 11.10 | 10.25 | 11.95 | — |
| — | 0.20 | 0.26 | 0.23 | +0.08 | 32.7% | 140 | 32.7% | -0.94 | 11.88 | 10.85 | 12.90 | — |
| — | 0.12 | 0.20 | 0.16 | +0.06 | 32.9% | 141 | 32.9% | -0.96 | 12.75 | 12.20 | 13.30 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 33.1% | 142 | 33.1% | -0.97 | 14.15 | 12.85 | 15.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 33.3% | 143 | 33.3% | -0.98 | 14.85 | 13.90 | 15.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.03 | 33.5% | 144 | 33.5% | -0.99 | 16.00 | 14.55 | 17.45 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 33.7% | 145 | 33.7% | -1.00 | 17.27 | 16.10 | 18.45 | — |
| — | — | 0.10 | — | +0.02 | 34.0% | 146 | 34.0% | -1.00 | 17.75 | 16.05 | 19.45 | — |
| — | — | 0.07 | — | +0.02 | 34.2% | 147 | 34.2% | -1.00 | 19.25 | 18.10 | 20.40 | — |
| — | — | 0.06 | — | +0.01 | 34.5% | 148 | 34.5% | -1.00 | 20.27 | 19.10 | 21.45 | — |
| — | — | 2.15 | — | +0.01 | 34.8% | 149 | — | — | 21.18 | 19.90 | 22.45 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 35.1% | 150 | 35.1% | -1.00 | 22.18 | 20.90 | 23.45 | — |
| — | — | 2.14 | — | +0.00 | 35.9% | 152.5 | 35.9% | -1.00 | 24.57 | 23.20 | 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.