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 | |
| — | 28.95 | 31.30 | 30.12 | +1.00 | 64.1% | 100 | 64.1% | +0.00 | — | — | 2.13 | — |
| — | 24.00 | 26.35 | 25.18 | +1.00 | 58.1% | 105 | 58.1% | -0.00 | — | — | 0.23 | — |
| — | 18.60 | 21.30 | 19.95 | +1.00 | 51.5% | 110 | 51.5% | -0.00 | — | — | 0.11 | — |
| — | 14.00 | 16.35 | 15.18 | — | — | 115 | — | — | — | — | 0.27 | — |
| — | 10.00 | 12.25 | 11.12 | — | — | 119 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 9.35 | 11.00 | 10.18 | +0.99 | 45.9% | 120 | — | — | — | — | 0.23 | — |
| — | 8.05 | 10.40 | 9.22 | — | — | 121 | 43.7% | -0.02 | — | — | 1.80 | — |
| — | 7.35 | 9.35 | 8.35 | — | — | 122 | — | — | — | — | 0.05 | — |
| — | 6.00 | 8.35 | 7.17 | — | — | 123 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 5.00 | 7.00 | 6.00 | +0.94 | 37.0% | 124 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 4.50 | 5.30 | 4.90 | — | — | 125 | — | — | 0.12 | 0.11 | 0.14 | — |
| — | 3.25 | 5.20 | 4.22 | — | — | 126 | 34.2% | -0.12 | 0.19 | 0.13 | 0.25 | — |
| — | 2.65 | 4.00 | 3.33 | — | — | 127 | — | — | 0.38 | 0.33 | 0.43 | — |
| — | 1.99 | 2.43 | 2.21 | — | — | 128 | 32.5% | -0.25 | 0.61 | 0.52 | 0.70 | — |
| — | 1.45 | 1.73 | 1.59 | +0.67 | 32.2% | 129 | — | — | 0.99 | 0.90 | 1.09 | — |
| — | 0.98 | 1.15 | 1.06 | +0.59 | 32.1% | 130 | 32.1% | -0.42 | 1.46 | 1.36 | 1.56 | — |
| — | 0.63 | 0.83 | 0.73 | — | — | 131 | — | — | 2.08 | 1.96 | 2.20 | — |
| — | 0.40 | 0.48 | 0.44 | — | — | 132 | — | — | 2.85 | 2.73 | 2.97 | — |
| — | 0.22 | 0.28 | 0.25 | — | — | 133 | — | — | 3.90 | 3.60 | 4.20 | — |
| — | 0.13 | 0.16 | 0.14 | — | — | 134 | — | — | 4.83 | 4.50 | 5.15 | — |
| — | 0.07 | 0.12 | 0.10 | +0.17 | 35.6% | 135 | — | — | 5.47 | 5.10 | 5.85 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 136 | — | — | 6.30 | 5.55 | 7.05 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 137 | — | — | 7.08 | 6.05 | 8.10 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 138 | — | — | 7.92 | 7.10 | 8.75 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 42.9% | 139 | 42.9% | -0.96 | 9.07 | 7.95 | 10.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 44.7% | 140 | 44.7% | -0.98 | 10.22 | 9.20 | 11.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 46.3% | 141 | — | — | 10.95 | 9.80 | 12.10 | — |
| — | — | 0.12 | — | — | — | 142 | 47.5% | -0.99 | 12.40 | 11.50 | 13.30 | — |
| — | — | 0.95 | — | +0.01 | 48.6% | 143 | 48.6% | -0.99 | 12.95 | 11.95 | 13.95 | — |
| — | — | 0.88 | — | +0.01 | 49.5% | 144 | 49.5% | -1.00 | 14.10 | 13.15 | 15.05 | — |
| — | — | 0.02 | — | +0.01 | 50.5% | 145 | 50.5% | -1.00 | 15.00 | 14.30 | 15.70 | — |
| — | — | 0.93 | — | +0.00 | 51.5% | 146 | 51.5% | -1.00 | 16.15 | 15.00 | 17.30 | — |
| — | — | 0.78 | — | +0.00 | 52.6% | 147 | 52.6% | -1.00 | 17.05 | 16.00 | 18.10 | — |
| — | — | 1.33 | — | +0.00 | 53.7% | 148 | 53.7% | -1.00 | 18.20 | 17.00 | 19.40 | — |
| — | — | 1.33 | — | +0.00 | 54.9% | 149 | 54.9% | -1.00 | 18.95 | 17.60 | 20.30 | — |
| — | — | 0.01 | — | +0.00 | 56.1% | 150 | 56.1% | -1.00 | 20.18 | 18.90 | 21.45 | — |
| — | — | 1.14 | — | +0.00 | 59.1% | 152.5 | 59.1% | -1.00 | 22.55 | 21.25 | 23.85 | — |
| — | — | 0.50 | — | +0.00 | 62.1% | 155 | 62.1% | -1.00 | 25.10 | 23.80 | 26.40 | — |
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.