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 | |
| — | 21.40 | 24.85 | 23.12 | +1.00 | 41.3% | 105 | 41.3% | +0.00 | — | — | 0.01 | — |
| — | 16.40 | 19.80 | 18.10 | +1.00 | 39.2% | 110 | 39.2% | +0.00 | — | — | 0.01 | — |
| — | 14.40 | 17.65 | 16.02 | +1.00 | 38.6% | 112 | 38.6% | +0.00 | — | — | 0.01 | — |
| — | 13.40 | 16.30 | 14.85 | +1.00 | 38.6% | 113 | 38.6% | +0.00 | — | — | 0.01 | — |
| — | 12.45 | 15.10 | 13.78 | +1.00 | 39.1% | 114 | 39.1% | +0.00 | — | — | 0.01 | — |
| — | 11.75 | 14.40 | 13.07 | +1.00 | 40.3% | 115 | 40.3% | +0.00 | — | — | 0.01 | — |
| — | 11.35 | 12.90 | 12.12 | +1.00 | 42.1% | 116 | 42.1% | -0.00 | — | — | 0.02 | — |
| — | 9.25 | 11.80 | 10.53 | +1.00 | 45.0% | 117 | 45.0% | -0.00 | — | — | 0.02 | — |
| — | 8.30 | 11.00 | 9.65 | +1.00 | 49.0% | 118 | 49.0% | -0.00 | — | — | 0.01 | — |
| — | 7.30 | 10.20 | 8.75 | +1.00 | 53.1% | 119 | 53.1% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 8.70 | 8.25 | +0.99 | 54.6% | 120 | 54.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.00 | 7.85 | 6.92 | +0.99 | 51.8% | 121 | 51.8% | -0.01 | — | — | 0.04 | — |
| — | 4.45 | 6.95 | 5.70 | +0.98 | 46.3% | 122 | 46.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.85 | 5.70 | 5.28 | +0.98 | 40.2% | 123 | 40.2% | -0.02 | — | — | 0.03 | — |
| — | 3.10 | 5.00 | 4.05 | +0.97 | 35.4% | 124 | 35.4% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.93 | 3.80 | 3.37 | +0.95 | 32.1% | 125 | 32.1% | -0.05 | 0.04 | 0.01 | 0.06 | — |
| — | 2.30 | 2.75 | 2.52 | +0.89 | 30.2% | 126 | 30.2% | -0.11 | 0.10 | 0.07 | 0.12 | — |
| — | 1.52 | 1.84 | 1.68 | +0.77 | 29.4% | 127 | 29.4% | -0.23 | 0.25 | 0.20 | 0.30 | — |
| — | 0.86 | 1.15 | 1.00 | +0.58 | 29.2% | 128 | 29.2% | -0.42 | 0.47 | 0.30 | 0.65 | — |
| — | 0.44 | 0.76 | 0.60 | +0.38 | 29.7% | 129 | 29.7% | -0.62 | 1.58 | 0.77 | 2.40 | — |
| — | 0.21 | 0.35 | 0.28 | +0.24 | 30.6% | 130 | 30.6% | -0.77 | 1.95 | 1.42 | 2.47 | — |
| — | 0.01 | 0.14 | 0.07 | +0.12 | 31.7% | 131 | 31.7% | -0.88 | 3.10 | 2.39 | 3.80 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 32.9% | 132 | 32.9% | -0.95 | 4.42 | 3.35 | 5.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 33.7% | 133 | 33.7% | -0.98 | 5.03 | 4.25 | 5.80 | — |
| — | — | 0.03 | — | +0.01 | 33.7% | 134 | 33.7% | -1.00 | 6.28 | 4.75 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 135 | 33.4% | -1.00 | 7.15 | 6.25 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 33.1% | 136 | 33.1% | -1.00 | 8.30 | 7.30 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 137 | 32.9% | -1.00 | 9.35 | 8.40 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 32.8% | 138 | 32.8% | -1.00 | 10.43 | 9.05 | 11.80 | — |
| — | — | 0.02 | — | +0.00 | 32.8% | 139 | 32.8% | -1.00 | 11.47 | 10.15 | 12.80 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 140 | 32.8% | -1.00 | 12.18 | 11.05 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 141 | 32.9% | -1.00 | 13.50 | 12.35 | 14.65 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 142 | 32.9% | -1.00 | 14.45 | 13.25 | 15.65 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 143 | 33.0% | -1.00 | 15.45 | 14.25 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 144 | 33.1% | -1.00 | 16.45 | 15.25 | 17.65 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 145 | 33.3% | -1.00 | 17.23 | 16.05 | 18.40 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 146 | 33.4% | -1.00 | 18.40 | 17.15 | 19.65 | — |
| — | — | 0.01 | — | +0.00 | 33.6% | 147 | 33.6% | -1.00 | 19.48 | 18.30 | 20.65 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 148 | 33.8% | -1.00 | 20.48 | 19.30 | 21.65 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 149 | 34.0% | -1.00 | 21.48 | 20.30 | 22.65 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 150 | 34.3% | -1.00 | 22.50 | 21.35 | 23.65 | — |
| — | — | 0.01 | — | +0.00 | 34.9% | 152.5 | 34.9% | -1.00 | 25.00 | 23.85 | 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.