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 | |
| — | 29.05 | 31.60 | 30.32 | +1.00 | 48.4% | 100 | 48.4% | -0.00 | — | — | 1.33 | — |
| — | 23.95 | 26.05 | 25.00 | +1.00 | 44.0% | 105 | 44.0% | -0.00 | — | — | 0.43 | — |
| — | 19.45 | 21.45 | 20.45 | +1.00 | 39.4% | 110 | 39.4% | -0.00 | — | — | 0.47 | — |
| — | 14.15 | 16.50 | 15.32 | +0.98 | 35.0% | 115 | 35.0% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 10.50 | 12.55 | 11.53 | +0.96 | 32.1% | 119 | 32.1% | -0.04 | 0.14 | 0.09 | 0.18 | — |
| — | 9.10 | 11.30 | 10.20 | +0.94 | 31.5% | 120 | 31.5% | -0.06 | 0.15 | 0.14 | 0.16 | 110 |
| 1 | 8.20 | 10.50 | 9.35 | +0.93 | 30.9% | 121 | 30.9% | -0.07 | 0.20 | 0.16 | 0.23 | 65 |
| — | 7.20 | 9.60 | 8.40 | +0.91 | 30.4% | 122 | 30.4% | -0.09 | 0.26 | 0.21 | 0.30 | — |
| — | 6.55 | 8.40 | 7.47 | +0.88 | 29.9% | 123 | 29.9% | -0.12 | 0.38 | 0.33 | 0.42 | — |
| — | 6.00 | 7.75 | 6.88 | +0.85 | 29.5% | 124 | 29.5% | -0.15 | 0.53 | 0.46 | 0.60 | — |
| — | 4.50 | 6.65 | 5.58 | +0.82 | 29.1% | 125 | 29.1% | -0.18 | 0.73 | 0.63 | 0.84 | — |
| — | 4.10 | 5.95 | 5.03 | +0.77 | 28.7% | 126 | 28.7% | -0.22 | 1.00 | 0.86 | 1.14 | — |
| — | 3.60 | 5.20 | 4.40 | +0.73 | 28.4% | 127 | 28.4% | -0.27 | 1.20 | 1.13 | 1.26 | — |
| — | 3.10 | 3.75 | 3.42 | +0.68 | 28.2% | 128 | 28.2% | -0.32 | 1.47 | 1.33 | 1.60 | — |
| — | 2.55 | 3.05 | 2.80 | +0.62 | 28.0% | 129 | 28.0% | -0.38 | 1.86 | 1.70 | 2.02 | — |
| — | 2.01 | 2.35 | 2.18 | +0.56 | 27.8% | 130 | 27.8% | -0.44 | 2.38 | 2.17 | 2.59 | — |
| — | 1.56 | 1.92 | 1.74 | +0.51 | 27.7% | 131 | 27.7% | -0.50 | 2.98 | 2.70 | 3.25 | — |
| — | 1.27 | 1.53 | 1.40 | +0.45 | 27.6% | 132 | 27.6% | -0.56 | 3.58 | 3.15 | 4.00 | — |
| — | 0.95 | 1.12 | 1.03 | +0.39 | 27.6% | 133 | 27.6% | -0.61 | 3.85 | 3.25 | 4.45 | — |
| — | 0.72 | 0.88 | 0.80 | +0.33 | 27.6% | 134 | 27.6% | -0.67 | 4.78 | 4.10 | 5.45 | — |
| — | 0.53 | 0.69 | 0.61 | +0.28 | 27.7% | 135 | 27.7% | -0.72 | 5.53 | 4.70 | 6.35 | — |
| — | 0.28 | 0.62 | 0.45 | +0.23 | 27.8% | 136 | 27.8% | -0.77 | 6.47 | 5.50 | 7.45 | — |
| — | 0.27 | 0.37 | 0.32 | +0.19 | 28.0% | 137 | 28.0% | -0.81 | 7.15 | 6.20 | 8.10 | — |
| — | 0.20 | 0.26 | 0.23 | +0.16 | 28.3% | 138 | 28.3% | -0.85 | 8.03 | 7.25 | 8.80 | — |
| — | 0.14 | 0.21 | 0.17 | +0.12 | 28.6% | 139 | 28.6% | -0.89 | 9.55 | 8.10 | 11.00 | — |
| — | 0.10 | 0.12 | 0.11 | +0.10 | 29.0% | 140 | 29.0% | -0.91 | 10.47 | 9.80 | 11.15 | — |
| — | 0.07 | 0.11 | 0.09 | +0.08 | 29.5% | 141 | — | — | 11.28 | 9.45 | 13.10 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 142 | 30.0% | -0.95 | 12.30 | 10.90 | 13.70 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 143 | — | — | 13.03 | 11.75 | 14.30 | — |
| — | — | 0.16 | — | — | — | 144 | 31.2% | -0.98 | 14.05 | 13.00 | 15.10 | — |
| — | — | 0.09 | — | +0.02 | 31.9% | 145 | 31.9% | -0.99 | 15.15 | 14.00 | 16.30 | — |
| — | — | 0.20 | — | +0.02 | 32.6% | 146 | 32.6% | -1.00 | 16.12 | 14.95 | 17.30 | — |
| — | — | 2.14 | — | +0.01 | 33.3% | 147 | 33.3% | -1.00 | 17.05 | 16.00 | 18.10 | — |
| — | — | 0.15 | — | +0.01 | 34.0% | 148 | 34.0% | -1.00 | 18.02 | 16.95 | 19.10 | — |
| — | — | 0.75 | — | +0.01 | 34.7% | 149 | 34.7% | -1.00 | 18.90 | 18.00 | 19.80 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 35.4% | 150 | 35.4% | -1.00 | 20.23 | 19.00 | 21.45 | — |
| — | — | 0.73 | — | +0.00 | 37.1% | 152.5 | 37.1% | -1.00 | 22.50 | 21.50 | 23.50 | — |
| — | — | 0.93 | — | +0.00 | 38.7% | 155 | 38.7% | -1.00 | 25.15 | 23.90 | 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.