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 | |
| — | 22.05 | 26.00 | 24.02 | +0.99 | 31.0% | 105 | 31.0% | -0.01 | — | — | 0.17 | — |
| — | 18.50 | 19.60 | 19.05 | +0.97 | 29.1% | 110 | 29.1% | -0.03 | — | — | 0.34 | — |
| — | 13.05 | 14.80 | 13.93 | +0.93 | 27.6% | 115 | 27.6% | -0.07 | 0.34 | 0.10 | 0.57 | — |
| — | 12.05 | 14.15 | 13.10 | +0.91 | 27.3% | 116 | 27.3% | -0.09 | 0.41 | 0.16 | 0.67 | — |
| — | 11.15 | 13.30 | 12.22 | +0.90 | 27.1% | 117 | 27.1% | -0.10 | 0.52 | 0.25 | 0.79 | — |
| — | 10.25 | 12.15 | 11.20 | +0.88 | 26.8% | 118 | 26.8% | -0.12 | 0.59 | 0.25 | 0.94 | — |
| — | 9.45 | 11.20 | 10.32 | +0.86 | 26.6% | 119 | 26.6% | -0.14 | 0.60 | 0.20 | 1.00 | — |
| — | 8.65 | 10.30 | 9.47 | +0.83 | 26.4% | 120 | 26.4% | -0.17 | 0.91 | 0.71 | 1.10 | — |
| — | 8.30 | 9.50 | 8.90 | +0.81 | 26.2% | 121 | 26.2% | -0.19 | 1.04 | 0.87 | 1.21 | — |
| — | 7.65 | 8.65 | 8.15 | +0.78 | 26.1% | 122 | 26.1% | -0.22 | 1.20 | 1.00 | 1.40 | — |
| — | 6.90 | 7.85 | 7.38 | +0.75 | 25.9% | 123 | 25.9% | -0.26 | 1.39 | 0.93 | 1.85 | — |
| — | 5.40 | 7.15 | 6.28 | +0.71 | 25.7% | 124 | 25.7% | -0.29 | 1.77 | 1.45 | 2.10 | — |
| — | 5.60 | 6.45 | 6.03 | +0.68 | 25.6% | 125 | 25.6% | -0.33 | 2.10 | 1.94 | 2.26 | — |
| — | 5.15 | 5.90 | 5.53 | +0.64 | 25.5% | 126 | 25.5% | -0.36 | 2.52 | 2.30 | 2.75 | — |
| — | 3.70 | 5.15 | 4.42 | +0.60 | 25.4% | 127 | 25.4% | -0.40 | 3.35 | 2.65 | 4.05 | — |
| — | 4.25 | 4.40 | 4.33 | +0.56 | 25.2% | 128 | 25.2% | -0.44 | 3.30 | 2.85 | 3.75 | — |
| — | 3.65 | 4.20 | 3.92 | +0.52 | 25.2% | 129 | 25.2% | -0.49 | 3.90 | 3.60 | 4.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.48 | 25.1% | 130 | 25.1% | -0.53 | 4.53 | 4.10 | 4.95 | — |
| — | 2.73 | 3.25 | 2.99 | +0.44 | 25.0% | 131 | 25.0% | -0.57 | 5.03 | 4.65 | 5.40 | — |
| — | 2.35 | 2.86 | 2.60 | +0.40 | 24.9% | 132 | 24.9% | -0.61 | 5.70 | 5.35 | 6.05 | — |
| — | 1.91 | 2.66 | 2.29 | +0.36 | 24.9% | 133 | 24.9% | -0.65 | 6.15 | 5.80 | 6.50 | — |
| — | 1.57 | 2.00 | 1.78 | +0.33 | 24.9% | 134 | 24.9% | -0.69 | 7.00 | 5.70 | 8.30 | — |
| — | 1.29 | 1.70 | 1.50 | +0.29 | 24.8% | 135 | 24.8% | -0.72 | 7.58 | 7.15 | 8.00 | — |
| — | 0.42 | 1.41 | 0.92 | +0.26 | 24.8% | 136 | 24.8% | -0.76 | 8.40 | 8.05 | 8.75 | — |
| — | 0.91 | 1.32 | 1.11 | +0.23 | 24.8% | 137 | 24.8% | -0.79 | 9.38 | 8.85 | 9.90 | — |
| — | 0.85 | 1.05 | 0.95 | +0.20 | 24.8% | 138 | 24.8% | -0.82 | 10.57 | 9.70 | 11.45 | — |
| — | 0.39 | 0.96 | 0.68 | +0.17 | 24.8% | 139 | 24.8% | -0.85 | 11.10 | 10.55 | 11.65 | — |
| — | 0.59 | 0.75 | 0.67 | +0.15 | 24.8% | 140 | 24.8% | -0.88 | 12.28 | 11.40 | 13.15 | — |
| — | 0.37 | 0.70 | 0.54 | +0.13 | 24.9% | 141 | 24.9% | -0.90 | 13.22 | 12.35 | 14.10 | — |
| — | 0.30 | 0.61 | 0.46 | +0.11 | 24.9% | 142 | 24.9% | -0.92 | 14.12 | 13.25 | 15.00 | — |
| — | 0.23 | 0.70 | 0.47 | +0.09 | 25.0% | 143 | 25.0% | -0.94 | 14.70 | 13.45 | 15.95 | — |
| — | 0.20 | 0.45 | 0.33 | +0.08 | 25.0% | 144 | 25.0% | -0.95 | 16.07 | 15.00 | 17.15 | — |
| — | 0.05 | 0.34 | 0.20 | +0.07 | 25.1% | 145 | 25.1% | -0.97 | 16.80 | 15.85 | 17.75 | — |
| — | 0.20 | 0.39 | 0.29 | +0.06 | 25.2% | 146 | 25.2% | -0.98 | 17.95 | 16.25 | 19.65 | — |
| — | 0.05 | 0.37 | 0.21 | +0.05 | 25.3% | 147 | 25.3% | -0.99 | 18.57 | 16.50 | 20.65 | — |
| — | — | 0.94 | — | +0.04 | 25.4% | 148 | 25.4% | -1.00 | 19.60 | 17.65 | 21.55 | — |
| — | — | 0.82 | — | — | — | 149 | — | — | 20.57 | 18.50 | 22.65 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 150 | — | — | 21.57 | 19.50 | 23.65 | — |
| — | — | 0.32 | — | — | — | 152.5 | — | — | 23.68 | 22.00 | 25.35 | — |
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.