Spot 128.52
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.98 | 54.4% | 103 | 54.4% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 53.6% | 104 | 53.6% | -0.02 | — | — | — | — |
| — | 21.70 | 25.55 | 23.62 | +0.98 | 52.9% | 105 | 52.9% | -0.02 | — | — | 2.24 | — |
| — | — | — | — | +0.97 | 52.2% | 106 | 52.2% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 51.5% | 107 | 51.5% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 50.8% | 108 | 50.8% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 50.2% | 109 | 50.2% | -0.04 | — | — | — | — |
| — | 16.85 | 20.70 | 18.77 | +0.95 | 49.6% | 110 | 49.6% | -0.05 | — | — | 0.62 | — |
| — | — | — | — | +0.94 | 49.1% | 111 | 49.1% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 48.6% | 112 | 48.6% | -0.06 | — | — | — | — |
| — | — | — | — | +0.92 | 48.1% | 113 | 48.1% | -0.08 | — | — | — | — |
| — | — | — | — | +0.91 | 47.6% | 114 | 47.6% | -0.09 | — | — | — | — |
| — | 13.90 | 15.40 | 14.65 | +0.90 | 47.2% | 115 | 47.2% | -0.10 | 0.56 | 0.17 | 0.96 | — |
| — | 11.55 | 14.55 | 13.05 | +0.88 | 46.8% | 116 | 46.8% | -0.12 | 0.69 | 0.30 | 1.08 | — |
| — | 10.70 | 14.15 | 12.43 | +0.86 | 46.4% | 117 | 46.4% | -0.14 | 0.74 | 0.27 | 1.22 | — |
| — | 9.65 | 13.30 | 11.47 | +0.84 | 46.1% | 118 | 46.1% | -0.16 | 0.78 | 0.40 | 1.16 | — |
| — | 9.40 | 12.00 | 10.70 | +0.82 | 45.8% | 119 | 45.8% | -0.18 | 1.00 | 0.80 | 1.20 | — |
| — | 9.20 | 10.70 | 9.95 | +0.80 | 45.6% | 120 | 45.6% | -0.20 | 1.26 | 0.73 | 1.79 | — |
| — | 8.45 | 9.80 | 9.12 | +0.77 | 45.3% | 121 | 45.3% | -0.23 | 1.59 | 1.16 | 2.03 | — |
| — | 7.70 | 9.15 | 8.43 | +0.74 | 45.1% | 122 | 45.1% | -0.26 | 1.66 | 1.37 | 1.94 | — |
| — | 7.00 | 8.45 | 7.72 | +0.71 | 45.0% | 123 | 45.0% | -0.29 | 1.87 | 1.47 | 2.27 | — |
| — | 6.35 | 7.75 | 7.05 | +0.68 | 44.8% | 124 | 44.8% | -0.32 | 2.57 | 2.20 | 2.94 | — |
| — | 5.75 | 6.95 | 6.35 | +0.65 | 44.7% | 125 | 44.7% | -0.35 | 2.72 | 2.09 | 3.35 | — |
| — | 5.15 | 6.40 | 5.78 | +0.61 | 44.6% | 126 | 44.6% | -0.39 | 3.12 | 2.49 | 3.75 | — |
| — | 4.60 | 5.85 | 5.22 | +0.58 | 44.6% | 127 | 44.6% | -0.42 | 3.56 | 2.91 | 4.20 | — |
| — | 4.10 | 5.25 | 4.67 | +0.54 | 44.6% | 128 | 44.6% | -0.46 | 4.03 | 3.35 | 4.70 | — |
| — | 3.60 | 4.75 | 4.17 | +0.51 | 44.6% | 129 | 44.6% | -0.50 | 4.67 | 4.15 | 5.20 | — |
| — | 3.50 | 4.00 | 3.75 | +0.47 | 44.6% | 130 | 44.6% | -0.53 | 5.08 | 4.40 | 5.75 | — |
| — | 2.92 | 3.95 | 3.44 | +0.44 | 44.6% | 131 | 44.6% | -0.56 | 5.70 | 5.05 | 6.35 | — |
| — | 2.41 | 3.55 | 2.98 | +0.40 | 44.7% | 132 | 44.7% | -0.60 | 6.28 | 5.55 | 7.00 | — |
| — | 2.07 | 3.00 | 2.54 | +0.37 | 44.8% | 133 | 44.8% | -0.63 | 6.92 | 6.15 | 7.70 | — |
| — | 1.77 | 2.82 | 2.29 | +0.34 | 44.9% | 134 | 44.9% | -0.66 | 7.62 | 6.80 | 8.45 | — |
| — | 1.75 | 2.56 | 2.15 | +0.31 | 45.0% | 135 | 45.0% | -0.69 | 8.35 | 7.50 | 9.20 | — |
| — | 1.26 | 2.30 | 1.78 | +0.28 | 45.1% | 136 | 45.1% | -0.72 | 9.10 | 8.25 | 9.95 | — |
| — | 1.04 | 2.05 | 1.54 | +0.26 | 45.3% | 137 | 45.3% | -0.75 | 9.88 | 9.00 | 10.75 | — |
| — | 0.89 | 1.84 | 1.36 | +0.23 | 45.4% | 138 | 45.4% | -0.78 | 10.68 | 9.75 | 11.60 | — |
| — | 0.68 | 1.41 | 1.04 | +0.21 | 45.6% | 139 | 45.6% | -0.80 | 11.68 | 10.40 | 12.95 | — |
| — | 0.67 | 1.43 | 1.05 | +0.19 | 45.8% | 140 | 45.8% | -0.82 | 12.50 | 11.25 | 13.75 | — |
| — | 0.65 | 1.36 | 1.00 | +0.17 | 46.0% | 141 | 46.0% | -0.84 | 13.55 | 12.55 | 14.55 | — |
| — | 0.30 | 1.23 | 0.77 | +0.15 | 46.2% | 142 | 46.2% | -0.86 | 14.15 | 12.85 | 15.45 | — |
| — | 0.41 | 0.93 | 0.67 | +0.13 | 46.4% | 143 | 46.4% | -0.87 | 15.18 | 13.85 | 16.50 | — |
| — | 0.13 | 1.03 | 0.58 | +0.12 | 46.6% | 144 | 46.6% | -0.89 | 16.40 | 14.80 | 18.00 | — |
| — | 0.35 | 0.67 | 0.51 | +0.11 | 46.9% | 145 | 46.9% | -0.90 | 17.32 | 15.75 | 18.90 | — |
| — | 0.13 | 0.86 | 0.49 | +0.09 | 47.1% | 146 | 47.1% | -0.91 | 18.15 | 16.40 | 19.90 | — |
| — | 0.16 | 0.80 | 0.48 | +0.08 | 47.4% | 147 | 47.4% | -0.93 | 18.90 | 17.00 | 20.80 | — |
| — | 0.05 | 0.46 | 0.26 | +0.07 | 47.6% | 148 | 47.6% | -0.93 | 20.50 | 19.20 | 21.80 | — |
| — | 0.10 | 0.38 | 0.24 | +0.06 | 47.9% | 149 | 47.9% | -0.94 | 20.85 | 19.55 | 22.15 | — |
| — | 0.20 | 0.64 | 0.42 | +0.06 | 48.1% | 150 | — | — | 21.82 | 19.95 | 23.70 | — |
| — | 0.11 | 0.93 | 0.52 | +0.04 | 48.8% | 152.5 | 48.8% | -0.97 | 24.25 | 22.90 | 25.60 | — |
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.