Spot 128.62
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.85 | 25.50 | 24.18 | — | — | 105 | — | — | — | — | 0.10 | — |
| — | 18.20 | 19.80 | 19.00 | +0.98 | 28.4% | 110 | — | — | — | — | 0.55 | — |
| — | 13.10 | 14.95 | 14.03 | +0.93 | 27.1% | 115 | — | — | 0.25 | 0.13 | 0.37 | — |
| — | 12.20 | 13.95 | 13.07 | — | — | 116 | — | — | 0.40 | 0.16 | 0.64 | — |
| — | 11.25 | 13.90 | 12.57 | +0.90 | 26.7% | 117 | 26.7% | -0.10 | 0.57 | 0.30 | 0.85 | — |
| — | 10.45 | 12.10 | 11.28 | — | — | 118 | — | — | 0.63 | 0.43 | 0.83 | — |
| — | 9.60 | 11.20 | 10.40 | +0.87 | 26.3% | 119 | — | — | 0.80 | 0.58 | 1.01 | — |
| — | 8.75 | 10.65 | 9.70 | +0.84 | 26.1% | 120 | 26.1% | -0.16 | 0.83 | 0.68 | 0.98 | — |
| — | 8.40 | 9.50 | 8.95 | — | — | 121 | — | — | 0.82 | 0.43 | 1.22 | — |
| — | 7.10 | 8.70 | 7.90 | +0.79 | 25.8% | 122 | — | — | 1.25 | 1.00 | 1.49 | — |
| — | 6.80 | 7.90 | 7.35 | +0.75 | 25.6% | 123 | — | — | 1.42 | 1.07 | 1.77 | — |
| — | 6.70 | 7.15 | 6.92 | — | — | 124 | 25.5% | -0.28 | 1.82 | 1.55 | 2.10 | — |
| — | 6.00 | 6.30 | 6.15 | +0.68 | 25.4% | 125 | 25.4% | -0.32 | 1.97 | 1.79 | 2.14 | — |
| — | 5.30 | 5.80 | 5.55 | +0.65 | 25.3% | 126 | 25.3% | -0.36 | 2.45 | 2.12 | 2.78 | — |
| — | 3.65 | 6.15 | 4.90 | +0.60 | 25.2% | 127 | 25.2% | -0.40 | 2.88 | 2.55 | 3.20 | — |
| — | 4.25 | 4.45 | 4.35 | +0.56 | 25.1% | 128 | 25.1% | -0.44 | 3.25 | 2.80 | 3.70 | — |
| — | 3.60 | 3.95 | 3.77 | +0.52 | 25.0% | 129 | 25.0% | -0.49 | 3.54 | 2.89 | 4.20 | — |
| — | 3.25 | 3.55 | 3.40 | +0.48 | 24.9% | 130 | 24.9% | -0.53 | 3.61 | 2.92 | 4.30 | — |
| — | 2.75 | 3.10 | 2.92 | +0.43 | 24.9% | 131 | 24.9% | -0.57 | 4.67 | 4.20 | 5.15 | — |
| — | 2.04 | 2.75 | 2.40 | +0.39 | 24.9% | 132 | 24.9% | -0.62 | 5.47 | 5.15 | 5.80 | — |
| — | 1.96 | 2.39 | 2.17 | +0.36 | 24.8% | 133 | 24.8% | -0.65 | 6.12 | 5.75 | 6.50 | — |
| — | 1.76 | 2.08 | 1.92 | +0.32 | 24.8% | 134 | 24.8% | -0.70 | 6.55 | 5.90 | 7.20 | — |
| — | 1.47 | 1.75 | 1.61 | +0.28 | 24.8% | 135 | 24.8% | -0.73 | 7.05 | 6.25 | 7.85 | — |
| — | 1.25 | 1.48 | 1.36 | +0.25 | 24.8% | 136 | 24.8% | -0.77 | 8.78 | 7.85 | 9.70 | — |
| — | 1.02 | 1.31 | 1.17 | +0.22 | 24.9% | 137 | 24.9% | -0.80 | 9.32 | 8.45 | 10.20 | — |
| — | 0.66 | 1.05 | 0.85 | +0.19 | 24.9% | 138 | 24.9% | -0.83 | 10.30 | 9.40 | 11.20 | — |
| — | 0.41 | 1.22 | 0.81 | +0.16 | 24.9% | 139 | 24.9% | -0.86 | 11.12 | 9.55 | 12.70 | — |
| — | 0.57 | 0.78 | 0.68 | +0.14 | 25.0% | 140 | 25.0% | -0.88 | 12.12 | 11.30 | 12.95 | — |
| — | 0.35 | 0.80 | 0.57 | +0.12 | 25.1% | 141 | 25.1% | -0.90 | 13.03 | 12.20 | 13.85 | — |
| — | 0.19 | 0.56 | 0.38 | +0.10 | 25.2% | 142 | 25.2% | -0.92 | 13.55 | 12.25 | 14.85 | — |
| — | 0.17 | 0.51 | 0.34 | +0.09 | 25.3% | 143 | 25.3% | -0.94 | 14.88 | 13.95 | 15.80 | — |
| — | 0.27 | 0.41 | 0.34 | +0.07 | 25.4% | 144 | 25.4% | -0.96 | 16.15 | 15.00 | 17.30 | — |
| — | 0.06 | 0.34 | 0.20 | +0.06 | 25.5% | 145 | 25.5% | -0.97 | 16.85 | 15.90 | 17.80 | — |
| — | 0.06 | 0.36 | 0.21 | +0.05 | 25.6% | 146 | 25.6% | -0.98 | 17.57 | 15.85 | 19.30 | — |
| — | 0.02 | 0.33 | 0.17 | +0.04 | 25.7% | 147 | 25.7% | -0.99 | 18.45 | 17.25 | 19.65 | — |
| — | 0.11 | 0.45 | 0.28 | +0.04 | 25.9% | 148 | 25.9% | -1.00 | 19.27 | 17.30 | 21.25 | — |
| — | — | 0.49 | — | +0.03 | 26.1% | 149 | 26.1% | -1.00 | 20.38 | 18.35 | 22.40 | — |
| — | — | 0.48 | — | +0.03 | 26.2% | 150 | 26.2% | -1.00 | 21.32 | 19.80 | 22.85 | — |
| — | — | 0.32 | — | +0.02 | 26.7% | 152.5 | 26.7% | -1.00 | 23.82 | 22.30 | 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.