Spot 128.42
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 25.10 | 23.45 | +1.00 | 26.5% | 105 | 26.5% | -0.00 | — | — | 0.38 | — |
| — | 16.80 | 19.95 | 18.38 | +0.99 | 25.2% | 110 | 25.2% | -0.01 | — | — | 0.60 | — |
| — | — | — | — | +0.98 | 25.0% | 111 | 25.0% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 24.7% | 112 | 24.7% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 24.5% | 113 | 24.5% | -0.03 | — | — | — | — |
| — | 12.90 | 15.40 | 14.15 | +0.97 | 24.3% | 114 | 24.3% | -0.03 | — | — | 0.41 | — |
| — | 11.95 | 14.65 | 13.30 | +0.96 | 24.1% | 115 | 24.1% | -0.04 | 0.22 | 0.08 | 0.36 | — |
| — | 11.00 | 13.85 | 12.43 | +0.95 | 23.8% | 116 | 23.8% | -0.06 | 0.23 | 0.06 | 0.41 | — |
| — | 10.10 | 12.95 | 11.53 | +0.93 | 23.6% | 117 | 23.6% | -0.07 | 0.29 | 0.08 | 0.51 | — |
| — | 9.40 | 11.90 | 10.65 | +0.91 | 23.5% | 118 | 23.5% | -0.09 | 0.51 | 0.26 | 0.76 | — |
| — | 8.25 | 10.80 | 9.53 | +0.89 | 23.3% | 119 | 23.3% | -0.11 | 0.40 | 0.04 | 0.76 | — |
| — | 7.35 | 10.05 | 8.70 | — | — | 120 | 22.1% | -0.14 | 0.53 | 0.14 | 0.92 | — |
| — | 6.80 | 9.45 | 8.12 | — | — | 121 | 23.0% | -0.16 | 0.96 | 0.55 | 1.37 | — |
| — | 5.65 | 8.40 | 7.03 | +0.81 | 22.8% | 122 | 22.8% | -0.19 | 0.86 | 0.67 | 1.05 | — |
| — | 5.60 | 7.20 | 6.40 | +0.78 | 22.7% | 123 | 22.7% | -0.23 | 1.08 | 0.73 | 1.44 | — |
| — | 4.10 | 6.55 | 5.33 | +0.74 | 22.6% | 124 | 22.6% | -0.27 | 1.40 | 1.11 | 1.68 | — |
| — | 4.45 | 5.95 | 5.20 | +0.70 | 22.5% | 125 | 22.5% | -0.31 | 1.40 | 0.71 | 2.08 | — |
| — | 4.00 | 5.30 | 4.65 | +0.65 | 22.5% | 126 | 22.5% | -0.35 | 2.30 | 1.05 | 3.55 | — |
| — | 3.55 | 4.45 | 4.00 | — | — | 127 | — | — | 2.37 | 2.13 | 2.61 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 128 | — | — | 2.53 | 1.76 | 3.30 | — |
| — | 2.51 | 3.85 | 3.18 | +0.50 | 22.3% | 129 | — | — | 3.75 | 2.75 | 4.75 | — |
| — | 2.45 | 2.77 | 2.61 | — | — | 130 | — | — | 4.20 | 3.25 | 5.15 | — |
| — | 1.71 | 2.47 | 2.09 | +0.41 | 22.3% | 131 | — | — | 4.88 | 3.95 | 5.80 | — |
| — | 1.31 | 2.71 | 2.01 | +0.36 | 22.3% | 132 | — | — | 5.03 | 3.95 | 6.10 | — |
| — | 1.03 | 1.95 | 1.49 | — | — | 133 | — | — | 6.28 | 5.20 | 7.35 | — |
| — | 0.85 | 1.52 | 1.19 | +0.28 | 22.4% | 134 | — | — | 7.10 | 6.10 | 8.10 | — |
| — | 0.70 | 1.18 | 0.94 | — | — | 135 | 22.5% | -0.78 | 7.90 | 6.85 | 8.95 | — |
| — | 0.45 | 1.00 | 0.72 | +0.21 | 22.6% | 136 | — | — | 8.72 | 7.65 | 9.80 | — |
| — | 0.42 | 1.12 | 0.77 | — | — | 137 | 22.7% | -0.84 | 9.75 | 8.55 | 10.95 | — |
| — | 0.15 | 0.84 | 0.49 | — | — | 138 | 22.8% | -0.87 | 10.47 | 8.95 | 12.00 | — |
| — | 0.11 | 2.06 | 1.08 | +0.13 | 22.9% | 139 | 22.9% | -0.90 | 11.28 | 10.30 | 12.25 | — |
| — | 0.08 | 0.73 | 0.41 | +0.11 | 23.1% | 140 | 23.1% | -0.92 | 12.60 | 11.30 | 13.90 | — |
| — | 0.03 | 0.64 | 0.34 | +0.09 | 23.2% | 141 | 23.2% | -0.94 | 13.40 | 12.15 | 14.65 | — |
| — | 0.01 | 0.71 | 0.36 | — | — | 142 | 23.4% | -0.96 | 14.40 | 13.15 | 15.65 | — |
| — | 0.01 | 1.28 | 0.65 | — | — | 143 | 23.6% | -0.97 | 15.32 | 14.00 | 16.65 | — |
| — | — | 0.42 | — | — | — | 145 | — | — | 17.40 | 16.15 | 18.65 | — |
| — | — | 0.11 | — | — | — | 150 | — | — | 22.48 | 21.30 | 23.65 | — |
| — | — | 0.62 | — | +0.01 | 26.1% | 152.5 | 26.1% | -1.00 | 24.68 | 23.20 | 26.15 | — |
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.