Spot 128.41
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.90 | 25.70 | 23.80 | +1.00 | 26.3% | 105 | — | — | — | — | 2.14 | — |
| — | 16.95 | 20.75 | 18.85 | +0.99 | 25.2% | 110 | — | — | 0.69 | 0.01 | 1.37 | — |
| — | 15.95 | 19.90 | 17.93 | — | — | 111 | — | — | — | — | 2.20 | — |
| — | 15.00 | 18.90 | 16.95 | — | — | 112 | 24.7% | -0.02 | — | — | 2.22 | — |
| — | 14.05 | 18.00 | 16.02 | — | — | 113 | 24.5% | -0.03 | — | — | 0.38 | 0 |
| 0 | 13.05 | 16.55 | 14.80 | +0.97 | 24.3% | 114 | 24.3% | -0.03 | — | — | 0.33 | 3 |
| 0 | 12.10 | 16.00 | 14.05 | +0.96 | 24.1% | 115 | 24.1% | -0.04 | 0.47 | 0.07 | 0.87 | 83 |
| — | 11.15 | 15.05 | 13.10 | +0.94 | 23.9% | 116 | 23.9% | -0.06 | 0.29 | 0.06 | 0.52 | — |
| — | 10.20 | 14.05 | 12.12 | +0.93 | 23.7% | 117 | 23.7% | -0.07 | 0.86 | 0.04 | 1.69 | — |
| — | 9.30 | 13.25 | 11.28 | +0.91 | 23.5% | 118 | — | — | 0.44 | 0.07 | 0.81 | — |
| — | 8.50 | 12.30 | 10.40 | +0.89 | 23.3% | 119 | — | — | 0.55 | 0.17 | 0.93 | — |
| — | 7.50 | 11.45 | 9.47 | — | — | 120 | — | — | 0.67 | 0.35 | 0.98 | — |
| — | 6.65 | 10.50 | 8.57 | +0.84 | 22.9% | 121 | 22.9% | -0.16 | 0.64 | 0.38 | 0.90 | — |
| — | 5.80 | 9.70 | 7.75 | +0.81 | 22.8% | 122 | 22.8% | -0.19 | 0.89 | 0.24 | 1.54 | — |
| — | 5.70 | 8.10 | 6.90 | +0.78 | 22.6% | 123 | 22.6% | -0.23 | 1.09 | 0.34 | 1.85 | — |
| — | 4.20 | 8.10 | 6.15 | +0.74 | 22.5% | 124 | 22.5% | -0.26 | 1.34 | 0.49 | 2.19 | — |
| — | 3.45 | 7.40 | 5.42 | +0.70 | 22.4% | 125 | 22.4% | -0.31 | 1.47 | 1.24 | 1.70 | — |
| — | 3.40 | 6.70 | 5.05 | +0.65 | 22.3% | 126 | 22.3% | -0.35 | 2.02 | 1.07 | 2.97 | — |
| — | 2.70 | 5.00 | 3.85 | +0.60 | 22.2% | 127 | 22.2% | -0.40 | 1.98 | 1.23 | 2.73 | — |
| — | 3.00 | 4.25 | 3.62 | +0.55 | 22.1% | 128 | 22.1% | -0.45 | 3.56 | 2.38 | 4.75 | — |
| — | 2.15 | 3.50 | 2.83 | +0.51 | 22.0% | 129 | 22.0% | -0.50 | 3.17 | 1.60 | 4.75 | — |
| — | 1.90 | 2.96 | 2.43 | +0.46 | 22.0% | 130 | 22.0% | -0.55 | 4.15 | 3.15 | 5.15 | — |
| — | 1.74 | 2.89 | 2.31 | +0.41 | 21.9% | 131 | 21.9% | -0.60 | 4.35 | 3.05 | 5.65 | — |
| — | 1.52 | 2.02 | 1.77 | +0.36 | 21.9% | 132 | 21.9% | -0.65 | 4.85 | 3.30 | 6.40 | — |
| — | 0.87 | 2.09 | 1.48 | +0.31 | 21.9% | 133 | 21.9% | -0.70 | 5.78 | 4.00 | 7.55 | — |
| — | 0.60 | 1.94 | 1.27 | +0.27 | 21.9% | 134 | 21.9% | -0.74 | 6.42 | 4.45 | 8.40 | — |
| — | 0.58 | 1.41 | 0.99 | +0.23 | 21.9% | 135 | 21.9% | -0.78 | 7.50 | 6.00 | 9.00 | — |
| — | 0.45 | 1.50 | 0.97 | +0.20 | 22.0% | 136 | 22.0% | -0.82 | 8.28 | 6.75 | 9.80 | — |
| — | 0.08 | 1.12 | 0.60 | +0.17 | 22.0% | 137 | 22.0% | -0.85 | 8.95 | 7.05 | 10.85 | — |
| — | 0.04 | 1.20 | 0.62 | +0.14 | 22.1% | 138 | 22.1% | -0.88 | 9.85 | 7.95 | 11.75 | — |
| — | 0.14 | 1.09 | 0.61 | +0.12 | 22.2% | 139 | 22.2% | -0.91 | 10.78 | 8.85 | 12.70 | — |
| — | 0.05 | 0.70 | 0.38 | +0.10 | 22.3% | 140 | 22.3% | -0.93 | 11.78 | 9.95 | 13.60 | — |
| 5 | 0.06 | 1.46 | 0.76 | +0.08 | 22.4% | 141 | 22.4% | -0.95 | 12.68 | 10.80 | 14.55 | — |
| — | — | — | — | +0.07 | 22.5% | 142 | 22.5% | -0.97 | — | — | — | — |
| — | — | 0.37 | — | +0.04 | 22.9% | 145 | 22.9% | -1.00 | 16.65 | 14.75 | 18.55 | — |
| — | — | 2.16 | — | +0.01 | 23.9% | 150 | 23.9% | -1.00 | 21.65 | 19.75 | 23.55 | — |
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.