Spot 128.61
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.00 | 25.00 | 23.50 | +1.00 | 79.4% | 105 | 79.4% | +0.00 | — | — | 0.26 | — |
| — | 17.40 | 20.00 | 18.70 | +1.00 | 81.0% | 110 | 81.0% | -0.00 | — | — | 0.07 | — |
| — | 12.40 | 15.00 | 13.70 | +0.99 | 85.0% | 115 | 85.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 10.35 | 13.00 | 11.68 | +0.99 | 81.1% | 117 | 81.1% | -0.01 | — | — | 0.31 | — |
| — | 9.40 | 12.00 | 10.70 | +0.98 | 77.8% | 118 | 77.8% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 8.40 | 11.00 | 9.70 | +0.98 | 73.8% | 119 | 73.8% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 7.40 | 9.60 | 8.50 | +0.97 | 69.3% | 120 | 69.3% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 6.35 | 9.00 | 7.67 | +0.97 | 64.3% | 121 | 64.3% | -0.03 | 0.17 | 0.02 | 0.33 | — |
| — | 5.45 | 8.00 | 6.72 | +0.96 | 59.2% | 122 | 59.2% | -0.04 | — | — | 0.07 | — |
| — | 4.45 | 7.00 | 5.72 | +0.94 | 54.4% | 123 | 54.4% | -0.06 | 0.19 | 0.07 | 0.31 | — |
| — | 3.50 | 6.10 | 4.80 | +0.92 | 50.4% | 124 | 50.4% | -0.08 | 0.10 | 0.07 | 0.14 | — |
| — | 3.50 | 4.25 | 3.88 | +0.87 | 47.7% | 125 | 47.7% | -0.13 | 0.20 | 0.16 | 0.25 | — |
| — | 2.74 | 3.35 | 3.04 | +0.81 | 46.1% | 126 | 46.1% | -0.19 | 0.36 | 0.33 | 0.39 | — |
| — | 2.02 | 2.52 | 2.27 | +0.70 | 45.3% | 127 | 45.3% | -0.30 | 0.62 | 0.53 | 0.72 | — |
| — | 1.48 | 1.91 | 1.70 | +0.59 | 45.2% | 128 | 45.2% | -0.41 | 0.97 | 0.83 | 1.11 | — |
| — | 1.05 | 1.34 | 1.20 | +0.45 | 45.7% | 129 | 45.7% | -0.55 | 1.46 | 1.18 | 1.74 | — |
| — | 0.68 | 0.83 | 0.76 | +0.34 | 46.4% | 130 | 46.4% | -0.66 | 2.15 | 1.88 | 2.43 | — |
| — | 0.36 | 0.59 | 0.47 | +0.23 | 47.3% | 131 | 47.3% | -0.77 | 3.00 | 2.60 | 3.40 | — |
| — | 0.18 | 0.44 | 0.31 | +0.17 | 49.1% | 132 | 49.1% | -0.84 | 3.65 | 2.35 | 4.95 | — |
| — | 0.13 | 0.25 | 0.19 | +0.11 | 51.9% | 133 | 51.9% | -0.89 | 4.50 | 3.20 | 5.80 | — |
| — | 0.06 | 0.19 | 0.12 | +0.08 | 55.6% | 134 | 55.6% | -0.92 | 5.65 | 4.55 | 6.75 | — |
| — | 0.06 | 0.13 | 0.10 | +0.06 | 59.8% | 135 | 59.8% | -0.94 | 6.28 | 5.10 | 7.45 | — |
| — | 0.01 | 0.22 | 0.12 | +0.05 | 64.2% | 136 | 64.2% | -0.95 | 7.78 | 6.10 | 9.45 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 68.6% | 137 | 68.6% | -0.96 | 8.38 | 7.10 | 9.65 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 73.1% | 138 | 73.1% | -0.97 | 9.35 | 8.10 | 10.60 | — |
| — | — | 0.38 | — | +0.03 | 77.4% | 139 | 77.4% | -0.97 | 10.62 | 9.60 | 11.65 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 81.5% | 140 | 81.5% | -0.98 | 11.53 | 10.70 | 12.35 | — |
| — | — | 0.10 | — | +0.02 | 85.5% | 141 | 85.5% | -0.98 | 12.60 | 11.30 | 13.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 89.4% | 142 | 89.4% | -0.98 | 13.70 | 12.75 | 14.65 | — |
| — | — | 0.97 | — | +0.02 | 93.1% | 143 | 93.1% | -0.99 | 14.75 | 13.05 | 16.45 | — |
| — | — | 0.05 | — | +0.01 | 96.8% | 144 | 96.8% | -0.99 | 15.75 | 14.00 | 17.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 100.4% | 145 | 100.4% | -0.99 | 16.57 | 14.65 | 18.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 103.9% | 146 | 103.9% | -0.99 | 17.90 | 16.30 | 19.50 | — |
| — | — | 0.10 | — | +0.01 | 107.3% | 147 | 107.3% | -0.99 | 18.38 | 17.10 | 19.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 110.6% | 148 | 110.6% | -0.99 | 19.90 | 18.30 | 21.50 | — |
| — | — | 0.10 | — | +0.01 | 113.8% | 149 | 113.8% | -0.99 | 20.75 | 19.10 | 22.40 | — |
| — | — | 0.25 | — | +0.01 | 117.1% | 150 | 117.1% | -0.99 | 21.32 | 20.05 | 22.60 | — |
| — | — | 0.40 | — | +0.00 | 125.2% | 152.5 | 125.2% | -1.00 | 23.80 | 22.50 | 25.10 | — |
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.