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 | |
| — | 22.50 | 25.15 | 23.82 | +0.99 | 54.6% | 105 | 54.6% | -0.01 | — | — | 0.33 | — |
| — | 17.15 | 20.20 | 18.68 | +0.98 | 51.1% | 110 | 51.1% | -0.02 | — | — | 0.13 | — |
| — | 15.00 | 18.25 | 16.62 | +0.97 | 49.8% | 112 | 49.8% | -0.03 | — | — | 0.17 | — |
| — | 14.30 | 17.25 | 15.78 | +0.97 | 49.2% | 113 | 49.2% | -0.03 | — | — | 0.21 | — |
| — | 13.60 | 16.25 | 14.93 | +0.96 | 48.7% | 114 | 48.7% | -0.04 | 0.33 | 0.14 | 0.51 | — |
| — | 12.80 | 15.30 | 14.05 | +0.95 | 48.2% | 115 | 48.2% | -0.05 | 0.20 | 0.06 | 0.35 | — |
| — | 11.75 | 14.35 | 13.05 | +0.93 | 47.8% | 116 | 47.8% | -0.07 | 0.34 | 0.13 | 0.54 | — |
| — | 10.80 | 13.40 | 12.10 | +0.92 | 47.4% | 117 | 47.4% | -0.08 | 0.30 | 0.11 | 0.49 | — |
| — | 9.90 | 12.50 | 11.20 | +0.90 | 47.0% | 118 | 47.0% | -0.10 | 0.49 | 0.20 | 0.78 | — |
| — | 9.00 | 11.60 | 10.30 | +0.88 | 46.7% | 119 | 46.7% | -0.12 | 0.55 | 0.20 | 0.90 | — |
| — | 8.20 | 9.70 | 8.95 | +0.86 | 46.4% | 120 | 46.4% | -0.14 | 0.58 | 0.35 | 0.81 | — |
| — | 7.60 | 9.90 | 8.75 | +0.83 | 46.1% | 121 | 46.1% | -0.17 | 0.86 | 0.53 | 1.20 | — |
| — | 7.05 | 8.55 | 7.80 | +0.80 | 45.9% | 122 | 45.9% | -0.20 | 0.99 | 0.56 | 1.42 | — |
| — | 6.30 | 7.75 | 7.03 | +0.76 | 45.7% | 123 | 45.7% | -0.24 | 1.20 | 0.98 | 1.41 | — |
| — | 5.60 | 7.00 | 6.30 | +0.72 | 45.6% | 124 | 45.6% | -0.28 | 1.55 | 1.36 | 1.74 | — |
| — | 4.95 | 6.30 | 5.62 | +0.68 | 45.5% | 125 | 45.5% | -0.32 | 1.72 | 1.46 | 1.98 | — |
| — | 4.40 | 5.55 | 4.97 | +0.64 | 45.4% | 126 | 45.4% | -0.36 | 2.11 | 1.66 | 2.56 | — |
| — | 3.80 | 4.80 | 4.30 | +0.60 | 45.4% | 127 | 45.4% | -0.40 | 2.52 | 2.05 | 3.00 | — |
| — | 3.30 | 4.40 | 3.85 | +0.55 | 45.4% | 128 | 45.4% | -0.45 | 3.04 | 2.84 | 3.25 | — |
| — | 3.25 | 3.65 | 3.45 | +0.50 | 45.4% | 129 | 45.4% | -0.50 | 3.49 | 2.98 | 4.00 | — |
| — | 2.60 | 3.00 | 2.80 | +0.46 | 45.4% | 130 | 45.4% | -0.55 | 4.17 | 3.85 | 4.50 | — |
| — | 2.15 | 2.97 | 2.56 | +0.41 | 45.5% | 131 | 45.5% | -0.59 | 4.67 | 4.05 | 5.30 | — |
| — | 1.88 | 2.26 | 2.07 | +0.37 | 45.6% | 132 | 45.6% | -0.63 | 5.33 | 4.65 | 6.00 | — |
| — | 1.63 | 1.94 | 1.78 | +0.33 | 45.7% | 133 | 45.7% | -0.68 | 6.30 | 5.85 | 6.75 | — |
| — | 1.45 | 1.62 | 1.53 | +0.29 | 45.8% | 134 | 45.8% | -0.71 | 6.72 | 5.95 | 7.50 | — |
| — | 1.20 | 1.38 | 1.29 | — | — | 135 | — | — | 7.47 | 6.70 | 8.25 | — |
| — | 0.87 | 1.28 | 1.07 | — | — | 136 | — | — | 8.28 | 7.45 | 9.10 | — |
| — | 0.82 | 0.95 | 0.89 | — | — | 137 | — | — | 9.50 | 8.65 | 10.35 | — |
| — | 0.50 | 0.92 | 0.71 | — | — | 138 | — | — | 10.05 | 8.85 | 11.25 | — |
| — | 0.43 | 0.86 | 0.65 | — | — | 139 | — | — | 10.82 | 9.55 | 12.10 | — |
| — | 0.43 | 0.52 | 0.47 | — | — | 140 | — | — | 11.70 | 10.45 | 12.95 | — |
| — | 0.35 | 0.64 | 0.49 | — | — | 141 | — | — | 12.78 | 11.65 | 13.90 | — |
| — | 0.24 | 0.35 | 0.29 | — | — | 142 | — | — | 13.93 | 13.00 | 14.85 | — |
| — | 0.14 | 0.56 | 0.35 | — | — | 143 | — | — | 15.00 | 14.20 | 15.80 | — |
| — | 0.11 | 0.48 | 0.29 | +0.06 | 48.2% | 144 | 48.2% | -0.94 | 16.05 | 14.50 | 17.60 | — |
| — | 0.18 | 0.27 | 0.23 | +0.05 | 48.5% | 145 | 48.5% | -0.95 | 17.05 | 15.55 | 18.55 | — |
| — | 0.09 | 0.26 | 0.17 | +0.04 | 48.9% | 146 | 48.9% | -0.96 | 18.00 | 16.50 | 19.50 | — |
| — | — | 0.19 | — | +0.04 | 49.3% | 147 | 49.3% | -0.97 | 18.73 | 17.05 | 20.40 | — |
| — | — | 0.41 | — | +0.03 | 49.6% | 148 | 49.6% | -0.98 | 19.75 | 18.05 | 21.45 | — |
| — | — | 0.16 | — | +0.03 | 50.1% | 149 | 50.1% | -0.98 | 20.35 | 19.05 | 21.65 | — |
| — | — | 0.20 | — | +0.02 | 50.5% | 150 | 50.5% | -0.99 | 21.93 | 20.40 | 23.45 | — |
| — | — | 0.06 | — | +0.01 | 51.6% | 152.5 | 51.6% | -0.99 | 23.82 | 22.50 | 25.15 | — |
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.