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 | |
| — | 21.80 | 25.50 | 23.65 | +1.00 | 38.6% | 105 | 38.6% | +0.00 | — | — | 1.35 | — |
| — | 16.80 | 20.25 | 18.52 | +1.00 | 35.0% | 110 | 35.0% | +0.00 | — | — | 0.95 | — |
| — | 11.85 | 15.80 | 13.82 | +1.00 | 32.3% | 115 | 32.3% | -0.00 | — | — | 0.45 | — |
| — | 10.85 | 14.60 | 12.72 | +1.00 | 31.9% | 116 | 31.9% | -0.00 | — | — | 1.96 | — |
| — | 9.80 | 13.30 | 11.55 | +1.00 | 31.4% | 117 | 31.4% | -0.00 | — | — | 0.95 | — |
| — | 8.85 | 11.30 | 10.07 | +1.00 | 31.0% | 118 | 31.0% | -0.00 | — | — | 0.33 | — |
| — | 7.85 | 10.30 | 9.07 | +1.00 | 30.5% | 119 | 30.5% | -0.00 | — | — | 0.43 | — |
| — | 6.90 | 10.35 | 8.62 | +1.00 | 29.9% | 120 | 29.9% | -0.00 | — | — | 0.05 | — |
| — | 7.55 | 8.05 | 7.80 | +0.99 | 29.1% | 121 | 29.1% | -0.01 | — | — | 0.06 | — |
| — | 5.95 | 7.05 | 6.50 | +0.98 | 28.3% | 122 | 28.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.40 | 6.20 | 5.30 | +0.97 | 27.3% | 123 | 27.3% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 4.35 | 5.05 | 4.70 | +0.94 | 26.3% | 124 | 26.3% | -0.06 | 0.08 | 0.01 | 0.15 | — |
| — | 3.70 | 4.10 | 3.90 | +0.90 | 25.3% | 125 | 25.3% | -0.10 | 0.12 | 0.08 | 0.16 | — |
| — | 2.71 | 3.65 | 3.18 | +0.84 | 24.4% | 126 | 24.4% | -0.16 | 0.17 | 0.05 | 0.30 | — |
| — | 2.04 | 2.25 | 2.15 | +0.73 | 23.9% | 127 | 23.9% | -0.27 | 0.52 | 0.39 | 0.64 | — |
| — | 1.45 | 1.68 | 1.56 | +0.61 | 23.7% | 128 | 23.7% | -0.39 | 0.76 | 0.65 | 0.86 | — |
| — | 0.87 | 1.17 | 1.02 | +0.47 | 23.9% | 129 | 23.9% | -0.54 | 1.25 | 1.00 | 1.51 | — |
| — | 0.57 | 0.67 | 0.62 | +0.33 | 24.4% | 130 | 24.4% | -0.67 | 1.89 | 1.69 | 2.08 | — |
| — | 0.29 | 0.39 | 0.34 | +0.22 | 25.2% | 131 | — | — | 2.96 | 2.27 | 3.65 | — |
| — | 0.11 | 0.25 | 0.18 | — | — | 132 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 0.06 | 0.14 | 0.10 | — | — | 133 | — | — | 4.38 | 3.60 | 5.15 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 134 | — | — | 5.55 | 3.80 | 7.30 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 135 | — | — | 6.05 | 5.00 | 7.10 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 136 | — | — | 7.35 | 6.10 | 8.60 | — |
| — | — | 0.05 | — | +0.01 | 31.6% | 137 | 31.6% | -0.99 | 8.32 | 7.05 | 9.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 32.2% | 138 | 32.2% | -1.00 | 9.32 | 8.05 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 139 | 32.4% | -1.00 | 10.60 | 9.60 | 11.60 | — |
| — | — | 0.04 | — | +0.00 | 32.4% | 140 | 32.4% | -1.00 | 10.93 | 9.25 | 12.60 | — |
| — | — | 0.10 | — | +0.00 | 32.2% | 141 | 32.2% | -1.00 | 11.60 | 10.75 | 12.45 | — |
| — | — | 0.05 | — | +0.00 | 32.0% | 142 | 32.0% | -1.00 | 13.53 | 12.45 | 14.60 | — |
| — | — | 1.00 | — | +0.00 | 31.7% | 143 | 31.7% | -1.00 | 14.32 | 13.05 | 15.60 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 144 | 31.5% | -1.00 | 15.30 | 13.35 | 17.25 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 145 | 31.5% | -1.00 | 16.25 | 14.25 | 18.25 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 146 | 31.5% | -1.00 | 18.10 | 16.95 | 19.25 | — |
| — | — | 1.24 | — | +0.00 | 31.7% | 147 | 31.7% | -1.00 | 18.52 | 16.80 | 20.25 | — |
| — | — | 0.26 | — | +0.00 | 32.0% | 148 | 32.0% | -1.00 | 19.30 | 17.40 | 21.20 | 0 |
| 215 | — | 1.00 | — | +0.00 | 32.3% | 149 | 32.3% | -1.00 | 20.32 | 18.40 | 22.25 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 150 | 32.7% | -1.00 | 21.48 | 19.70 | 23.25 | — |
| — | — | 0.50 | — | +0.00 | 33.8% | 152.5 | 33.8% | -1.00 | 24.02 | 22.30 | 25.75 | — |
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.