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 | |
| — | 21.50 | 24.20 | 22.85 | +1.00 | 32.4% | 105 | 32.4% | -0.00 | — | — | 0.10 | — |
| — | 16.50 | 19.35 | 17.93 | +1.00 | 29.4% | 110 | 29.4% | -0.00 | — | — | 0.01 | 371 |
| — | 14.50 | 17.50 | 16.00 | +1.00 | 28.5% | 112 | 28.5% | -0.00 | — | — | 0.07 | — |
| — | 13.50 | 16.15 | 14.82 | — | — | 113 | — | — | — | — | 0.32 | — |
| — | 12.50 | 15.30 | 13.90 | — | — | 114 | — | — | — | — | 0.10 | — |
| — | 11.75 | 14.35 | 13.05 | — | — | 115 | — | — | — | — | 0.08 | — |
| — | 10.55 | 13.35 | 11.95 | +1.00 | 27.0% | 116 | 27.0% | -0.00 | — | — | 0.04 | — |
| — | 9.35 | 12.30 | 10.82 | +0.99 | 26.6% | 117 | 26.6% | -0.01 | — | — | 0.05 | — |
| — | 8.60 | 11.35 | 9.97 | +0.99 | 26.2% | 118 | 26.2% | -0.01 | — | — | 0.09 | — |
| — | 7.75 | 10.40 | 9.07 | +0.98 | 25.7% | 119 | 25.7% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 6.95 | 9.00 | 7.97 | +0.97 | 25.1% | 120 | 25.1% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 6.20 | 8.00 | 7.10 | +0.95 | 24.6% | 121 | 24.6% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 5.00 | 7.20 | 6.10 | +0.93 | 24.0% | 122 | 24.0% | -0.07 | 0.14 | 0.09 | 0.18 | — |
| — | 4.30 | 6.40 | 5.35 | +0.90 | 23.6% | 123 | 23.6% | -0.10 | 0.16 | 0.10 | 0.22 | — |
| — | 3.80 | 5.30 | 4.55 | +0.86 | 23.2% | 124 | 23.2% | -0.14 | 0.30 | 0.24 | 0.37 | — |
| — | 3.45 | 4.60 | 4.03 | +0.80 | 22.8% | 125 | 22.8% | -0.20 | 0.47 | 0.40 | 0.54 | — |
| — | 2.67 | 3.45 | 3.06 | +0.73 | 22.5% | 126 | 22.5% | -0.27 | 0.72 | 0.63 | 0.82 | — |
| — | 2.48 | 2.72 | 2.60 | +0.65 | 22.3% | 127 | 22.3% | -0.36 | 1.11 | 0.94 | 1.28 | — |
| — | 1.74 | 2.18 | 1.96 | +0.55 | 22.1% | 128 | 22.1% | -0.45 | 1.70 | 1.30 | 2.10 | — |
| — | 1.13 | 1.77 | 1.45 | +0.46 | 22.1% | 129 | 22.1% | -0.54 | 2.45 | 1.80 | 3.10 | — |
| — | 1.10 | 1.18 | 1.14 | +0.37 | 22.1% | 130 | 22.1% | -0.63 | 2.85 | 2.40 | 3.30 | — |
| — | 0.60 | 0.99 | 0.80 | +0.29 | 22.3% | 131 | 22.3% | -0.71 | 3.33 | 2.05 | 4.60 | — |
| — | 0.42 | 0.75 | 0.58 | +0.22 | 22.6% | 132 | 22.6% | -0.78 | 4.40 | 3.10 | 5.70 | — |
| — | 0.20 | 0.42 | 0.31 | +0.16 | 23.1% | 133 | 23.1% | -0.84 | 5.55 | 4.60 | 6.50 | — |
| — | 0.01 | 0.53 | 0.27 | +0.12 | 23.6% | 134 | — | — | 6.40 | 5.35 | 7.45 | — |
| — | 0.14 | 0.20 | 0.17 | +0.09 | 24.1% | 135 | 24.1% | -0.92 | 7.17 | 6.40 | 7.95 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 24.8% | 136 | 24.8% | -0.95 | 8.30 | 7.05 | 9.55 | — |
| — | — | 0.15 | — | +0.05 | 25.5% | 137 | 25.5% | -0.97 | 9.30 | 8.15 | 10.45 | — |
| — | — | 0.14 | — | +0.04 | 26.3% | 138 | 26.3% | -0.98 | 10.38 | 9.10 | 11.65 | — |
| — | — | 0.10 | — | +0.03 | 27.1% | 139 | 27.1% | -0.99 | 11.35 | 10.30 | 12.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 28.0% | 140 | 28.0% | -0.99 | 12.35 | 11.30 | 13.40 | — |
| — | — | 0.73 | — | +0.02 | 28.9% | 141 | 28.9% | -1.00 | 12.68 | 11.70 | 13.65 | — |
| — | — | 1.12 | — | +0.01 | 29.8% | 142 | 29.8% | -1.00 | 14.32 | 13.25 | 15.40 | — |
| — | — | 0.78 | — | +0.01 | 30.7% | 143 | 30.7% | -1.00 | 15.32 | 14.35 | 16.30 | — |
| — | — | 0.72 | — | +0.01 | 31.4% | 144 | 31.4% | -1.00 | 16.35 | 15.30 | 17.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 31.9% | 145 | 31.9% | -1.00 | 17.52 | 16.25 | 18.80 | — |
| — | — | 0.05 | — | +0.00 | 32.2% | 150 | 32.2% | -1.00 | 22.50 | 21.15 | 23.85 | — |
| — | — | 2.13 | — | +0.00 | 31.8% | 152.5 | 31.8% | -1.00 | 24.93 | 23.70 | 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.