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 | |
| — | 22.00 | 25.90 | 23.95 | +1.00 | 41.3% | 105 | 41.3% | -0.00 | — | — | 2.13 | — |
| — | 17.00 | 20.50 | 18.75 | +0.99 | 38.1% | 110 | 38.1% | -0.01 | — | — | 0.25 | — |
| — | 12.60 | 14.75 | 13.68 | +0.97 | 35.6% | 115 | 35.6% | -0.03 | — | — | 0.15 | — |
| 0 | 11.10 | 14.60 | 12.85 | +0.97 | 35.1% | 116 | 35.1% | -0.03 | — | — | 0.23 | — |
| — | 10.40 | 14.05 | 12.22 | +0.96 | 34.7% | 117 | 34.7% | -0.04 | 0.15 | 0.05 | 0.26 | — |
| — | 9.75 | 13.10 | 11.43 | +0.94 | 34.4% | 118 | 34.4% | -0.06 | 0.17 | 0.15 | 0.19 | — |
| — | 8.85 | 11.40 | 10.12 | +0.92 | 34.0% | 119 | 34.0% | -0.07 | 0.20 | 0.01 | 0.38 | — |
| — | 7.90 | 10.50 | 9.20 | +0.90 | 33.7% | 120 | 33.7% | -0.10 | 0.25 | 0.08 | 0.42 | — |
| — | 7.35 | 9.60 | 8.47 | +0.88 | 33.4% | 121 | 33.4% | -0.12 | 0.41 | 0.26 | 0.56 | — |
| — | 6.40 | 8.70 | 7.55 | +0.84 | 33.2% | 122 | 33.2% | -0.16 | 0.55 | 0.44 | 0.65 | — |
| — | 4.85 | 8.45 | 6.65 | +0.81 | 33.0% | 123 | 33.0% | -0.19 | 0.78 | 0.60 | 0.96 | — |
| — | 5.20 | 7.80 | 6.50 | +0.77 | 32.8% | 124 | 32.8% | -0.23 | 0.92 | 0.84 | 1.00 | — |
| — | 4.55 | 5.25 | 4.90 | +0.72 | 32.6% | 125 | 32.6% | -0.28 | 1.17 | 1.04 | 1.29 | — |
| — | 3.75 | 4.55 | 4.15 | +0.67 | 32.5% | 126 | 32.5% | -0.33 | 1.61 | 1.47 | 1.75 | — |
| — | 3.10 | 3.90 | 3.50 | +0.61 | 32.4% | 127 | 32.4% | -0.39 | 1.89 | 1.74 | 2.04 | — |
| — | 3.00 | 3.30 | 3.15 | +0.56 | 32.3% | 128 | 32.3% | -0.45 | 2.38 | 2.17 | 2.58 | — |
| — | 2.57 | 2.77 | 2.67 | +0.50 | 32.3% | 129 | 32.3% | -0.50 | 2.71 | 2.32 | 3.10 | — |
| — | 2.15 | 2.30 | 2.23 | +0.44 | 32.3% | 130 | 32.3% | -0.56 | 3.33 | 3.20 | 3.45 | — |
| — | 1.60 | 2.10 | 1.85 | +0.39 | 32.3% | 131 | 32.3% | -0.61 | 3.88 | 3.50 | 4.25 | — |
| — | 1.07 | 1.75 | 1.41 | +0.34 | 32.3% | 132 | 32.3% | -0.67 | 4.42 | 4.00 | 4.85 | — |
| — | 1.07 | 1.28 | 1.18 | +0.28 | 32.4% | 133 | 32.4% | -0.72 | 5.65 | 5.10 | 6.20 | — |
| — | 0.44 | 1.04 | 0.74 | +0.24 | 32.5% | 134 | 32.5% | -0.76 | 6.15 | 5.40 | 6.90 | — |
| — | 0.72 | 0.78 | 0.75 | +0.20 | 32.6% | 135 | 32.6% | -0.81 | 6.95 | 6.50 | 7.40 | — |
| — | 0.55 | 0.65 | 0.60 | +0.16 | 32.7% | 136 | 32.7% | -0.84 | 8.12 | 6.80 | 9.45 | — |
| — | 0.25 | 0.50 | 0.38 | +0.13 | 32.8% | 137 | 32.8% | -0.88 | 8.62 | 7.35 | 9.90 | — |
| — | 0.01 | 0.40 | 0.20 | +0.11 | 33.0% | 138 | 33.0% | -0.90 | 9.60 | 8.40 | 10.80 | — |
| — | 0.25 | 0.31 | 0.28 | +0.09 | 33.1% | 139 | 33.1% | -0.92 | 10.72 | 9.70 | 11.75 | — |
| — | 0.19 | 0.26 | 0.23 | +0.07 | 33.3% | 140 | 33.3% | -0.94 | 11.43 | 10.15 | 12.70 | — |
| — | 0.14 | 0.20 | 0.17 | +0.05 | 33.5% | 141 | 33.5% | -0.96 | 12.82 | 12.00 | 13.65 | — |
| — | 0.07 | 0.20 | 0.14 | +0.04 | 33.6% | 142 | 33.6% | -0.97 | 13.65 | 12.00 | 15.30 | — |
| — | 0.09 | 0.16 | 0.12 | +0.03 | 33.8% | 143 | 33.8% | -0.98 | 14.50 | 13.40 | 15.60 | — |
| — | — | 0.15 | — | +0.02 | 34.0% | 144 | 34.0% | -0.99 | 15.60 | 13.95 | 17.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 34.3% | 145 | 34.3% | -0.99 | 16.60 | 14.95 | 18.25 | — |
| — | — | 1.41 | — | — | — | 146 | 34.5% | -1.00 | 17.88 | 16.50 | 19.25 | — |
| — | — | 1.09 | — | — | — | 147 | 34.7% | -1.00 | 18.65 | 17.05 | 20.25 | — |
| — | — | 0.48 | — | — | — | 148 | 35.0% | -1.00 | 19.98 | 18.70 | 21.25 | — |
| — | — | 0.40 | — | — | — | 149 | 35.2% | -1.00 | 20.50 | 18.80 | 22.20 | — |
| — | — | 0.13 | — | +0.00 | 35.5% | 150 | 35.5% | -1.00 | 21.90 | 20.55 | 23.25 | — |
| — | — | 2.14 | — | — | — | 152.5 | — | — | 24.40 | 23.05 | 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.