Spot 129.55
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 32.15 | 30.57 | +0.99 | 40.7% | 100 | 40.7% | -0.01 | — | — | 0.39 | — |
| — | 24.10 | 27.05 | 25.57 | +0.98 | 37.7% | 105 | 37.7% | -0.02 | 0.20 | 0.01 | 0.38 | — |
| — | 19.50 | 22.30 | 20.90 | +0.96 | 35.5% | 110 | 35.5% | -0.04 | 0.24 | 0.05 | 0.43 | — |
| — | 15.05 | 17.10 | 16.07 | +0.91 | 34.1% | 115 | 34.1% | -0.09 | 0.58 | 0.38 | 0.79 | — |
| — | 11.55 | 13.75 | 12.65 | +0.85 | 33.3% | 119 | 33.3% | -0.15 | 1.22 | 0.82 | 1.61 | — |
| — | 10.90 | 12.95 | 11.93 | +0.83 | 33.2% | 120 | 33.2% | -0.17 | 1.25 | 1.03 | 1.47 | — |
| — | 9.35 | 12.15 | 10.75 | +0.81 | 33.0% | 121 | 33.0% | -0.19 | 1.44 | 1.08 | 1.79 | — |
| — | 9.25 | 11.30 | 10.28 | +0.79 | 32.9% | 122 | 32.9% | -0.22 | 1.77 | 1.54 | 2.01 | — |
| — | 8.70 | 10.65 | 9.68 | +0.76 | 32.8% | 123 | 32.8% | -0.24 | 2.17 | 1.86 | 2.49 | — |
| — | 7.95 | 9.35 | 8.65 | +0.74 | 32.7% | 124 | 32.7% | -0.27 | 2.40 | 2.14 | 2.67 | 293 |
| 2 | 7.20 | 8.60 | 7.90 | +0.71 | 32.6% | 125 | 32.6% | -0.29 | 2.53 | 2.31 | 2.75 | 282 |
| 0 | 6.60 | 8.10 | 7.35 | +0.68 | 32.5% | 126 | 32.5% | -0.32 | 3.04 | 2.77 | 3.30 | 18 |
| — | 6.00 | 7.25 | 6.62 | +0.65 | 32.4% | 127 | 32.4% | -0.35 | 3.40 | 3.10 | 3.70 | — |
| — | 5.40 | 6.65 | 6.03 | +0.62 | 32.3% | 128 | 32.3% | -0.38 | 3.77 | 3.50 | 4.05 | — |
| — | 4.85 | 5.85 | 5.35 | — | — | 129 | 32.2% | -0.41 | 4.20 | 3.95 | 4.45 | — |
| — | 4.40 | 5.30 | 4.85 | +0.56 | 32.1% | 130 | 32.1% | -0.44 | 4.65 | 4.30 | 5.00 | — |
| — | 3.95 | 4.60 | 4.28 | +0.53 | 32.1% | 131 | 32.1% | -0.47 | 5.25 | 4.80 | 5.70 | — |
| — | 3.55 | 4.40 | 3.98 | +0.50 | 32.0% | 132 | 32.0% | -0.51 | 5.80 | 5.40 | 6.20 | — |
| — | 3.10 | 3.80 | 3.45 | +0.46 | 31.9% | 133 | 31.9% | -0.54 | 6.38 | 6.00 | 6.75 | — |
| — | 2.75 | 3.30 | 3.02 | +0.43 | 31.8% | 134 | 31.8% | -0.57 | 7.00 | 6.60 | 7.40 | — |
| — | 2.45 | 3.15 | 2.80 | +0.40 | 31.8% | 135 | 31.8% | -0.60 | 7.35 | 6.90 | 7.80 | — |
| — | 2.06 | 2.56 | 2.31 | +0.37 | 31.7% | 136 | 31.7% | -0.63 | 7.85 | 7.20 | 8.50 | — |
| — | 2.00 | 2.25 | 2.12 | +0.34 | 31.6% | 137 | 31.6% | -0.67 | 8.82 | 8.25 | 9.40 | — |
| — | 1.45 | 2.16 | 1.80 | +0.31 | 31.6% | 138 | 31.6% | -0.70 | 9.60 | 9.20 | 10.00 | — |
| — | 1.42 | 1.75 | 1.58 | +0.29 | 31.5% | 139 | 31.5% | -0.72 | 10.25 | 9.05 | 11.45 | — |
| — | 1.10 | 1.53 | 1.31 | +0.26 | 31.4% | 140 | 31.4% | -0.75 | 10.88 | 10.05 | 11.70 | — |
| — | 0.86 | 1.50 | 1.18 | +0.24 | 31.4% | 141 | 31.4% | -0.78 | 11.78 | 10.80 | 12.75 | — |
| — | 0.83 | 1.14 | 0.98 | +0.21 | 31.3% | 142 | 31.3% | -0.80 | 12.78 | 11.50 | 14.05 | — |
| — | 0.75 | 1.05 | 0.90 | +0.19 | 31.3% | 143 | 31.3% | -0.83 | 13.75 | 12.95 | 14.55 | — |
| — | 0.64 | 0.99 | 0.81 | +0.17 | 31.2% | 144 | 31.2% | -0.85 | 14.40 | 13.40 | 15.40 | — |
| — | 0.46 | 0.89 | 0.68 | +0.15 | 31.1% | 145 | 31.1% | -0.87 | 15.30 | 14.15 | 16.45 | — |
| — | 0.41 | 0.94 | 0.68 | +0.13 | 31.1% | 146 | 31.1% | -0.89 | 16.05 | 15.20 | 16.90 | — |
| — | 0.37 | 0.94 | 0.66 | +0.12 | 31.1% | 147 | 31.1% | -0.90 | 16.98 | 16.10 | 17.85 | — |
| — | 0.35 | 0.71 | 0.53 | +0.10 | 31.0% | 148 | 31.0% | -0.92 | 17.93 | 17.05 | 18.80 | — |
| — | 0.32 | 0.68 | 0.50 | +0.09 | 31.0% | 149 | 31.0% | -0.93 | 18.90 | 18.00 | 19.80 | — |
| — | 0.24 | 0.44 | 0.34 | +0.08 | 31.0% | 150 | 31.0% | -0.95 | 20.20 | 19.00 | 21.40 | — |
| — | 0.15 | 0.47 | 0.31 | +0.05 | 31.0% | 152.5 | 31.0% | -0.97 | 22.35 | 21.45 | 23.25 | — |
| — | 0.07 | 0.35 | 0.21 | +0.04 | 31.0% | 155 | 31.0% | -0.99 | 25.25 | 23.30 | 27.20 | — |
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.