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 | |
| — | 38.80 | 41.25 | 40.02 | +0.98 | 40.8% | 90 | 40.8% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 37.00 | 39.40 | 38.20 | +0.98 | 39.6% | 92.5 | 39.6% | -0.03 | 0.23 | 0.19 | 0.28 | — |
| — | 34.85 | 37.00 | 35.92 | +0.97 | 38.5% | 95 | 38.5% | -0.03 | 0.27 | 0.20 | 0.33 | — |
| — | 32.30 | 34.55 | 33.42 | +0.96 | 37.5% | 97.5 | 37.5% | -0.04 | 0.38 | 0.29 | 0.47 | — |
| — | 29.60 | 32.20 | 30.90 | +0.95 | 36.5% | 100 | 36.5% | -0.05 | 0.52 | 0.40 | 0.64 | — |
| — | 25.15 | 27.55 | 26.35 | +0.92 | 34.8% | 105 | 34.8% | -0.08 | 0.78 | 0.64 | 0.91 | — |
| — | 21.00 | 22.50 | 21.75 | +0.88 | 33.3% | 110 | 33.3% | -0.12 | 1.30 | 1.15 | 1.45 | — |
| — | 16.85 | 18.85 | 17.85 | +0.83 | 32.1% | 115 | 32.1% | -0.17 | 2.04 | 1.87 | 2.20 | — |
| — | 12.65 | 15.00 | 13.82 | +0.75 | 31.1% | 120 | 31.1% | -0.25 | 3.17 | 3.05 | 3.30 | — |
| — | 9.80 | 10.35 | 10.07 | +0.66 | 30.2% | 125 | 30.2% | -0.34 | 4.88 | 4.65 | 5.10 | — |
| — | 7.00 | 7.50 | 7.25 | +0.56 | 29.6% | 130 | 29.6% | -0.45 | 6.97 | 6.75 | 7.20 | — |
| — | 4.85 | 5.00 | 4.92 | +0.45 | 29.2% | 135 | 29.2% | -0.56 | 9.75 | 9.50 | 10.00 | — |
| — | 3.20 | 3.40 | 3.30 | +0.35 | 28.9% | 140 | 28.9% | -0.67 | 12.95 | 12.35 | 13.55 | — |
| — | 2.07 | 2.36 | 2.21 | +0.26 | 28.8% | 145 | 28.8% | -0.76 | 17.00 | 16.55 | 17.45 | — |
| — | 1.21 | 1.50 | 1.35 | +0.18 | 28.8% | 150 | 28.8% | -0.84 | 20.95 | 20.05 | 21.85 | — |
| — | 0.76 | 0.98 | 0.87 | +0.13 | 28.9% | 155 | 28.9% | -0.89 | 25.48 | 24.60 | 26.35 | — |
| — | 0.50 | 0.59 | 0.55 | +0.09 | 29.2% | 160 | 29.2% | -0.93 | 30.23 | 29.30 | 31.15 | — |
| — | 0.28 | 0.39 | 0.34 | +0.06 | 29.5% | 165 | 29.5% | -0.96 | 35.12 | 34.15 | 36.10 | — |
| — | 0.16 | 0.31 | 0.23 | +0.04 | 29.9% | 170 | 29.9% | -0.98 | 40.23 | 38.50 | 41.95 | — |
| — | 0.12 | 0.22 | 0.17 | +0.02 | 30.3% | 175 | 30.3% | -1.00 | 45.30 | 43.40 | 47.20 | — |
| — | — | 0.27 | — | — | — | 180 | 30.8% | -1.00 | 50.27 | 48.35 | 52.20 | — |
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.