Spot 129.64
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.60 | 27.00 | 25.30 | +0.99 | 36.7% | 105 | 36.7% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 18.80 | 21.05 | 19.93 | +0.97 | 35.1% | 110 | 35.1% | -0.04 | 0.26 | 0.20 | 0.31 | — |
| — | 15.25 | 17.80 | 16.52 | +0.94 | 34.2% | 113 | 34.2% | -0.07 | 0.44 | 0.33 | 0.55 | — |
| — | 14.35 | 16.90 | 15.62 | +0.93 | 33.9% | 114 | 33.9% | -0.08 | 0.56 | 0.33 | 0.78 | — |
| — | 13.40 | 15.95 | 14.68 | +0.92 | 33.6% | 115 | 33.6% | -0.10 | 0.71 | 0.48 | 0.95 | — |
| — | 13.15 | 14.95 | 14.05 | +0.91 | 33.3% | 116 | 33.3% | -0.11 | 0.68 | 0.52 | 0.84 | — |
| — | 12.20 | 14.20 | 13.20 | +0.89 | 33.1% | 117 | 33.1% | -0.13 | 0.84 | 0.59 | 1.09 | — |
| — | 11.30 | 12.95 | 12.12 | +0.88 | 32.8% | 118 | 32.8% | -0.15 | 0.88 | 0.70 | 1.05 | — |
| — | 10.45 | 12.35 | 11.40 | +0.86 | 32.6% | 119 | 32.6% | -0.17 | 0.90 | 0.67 | 1.12 | — |
| — | 9.60 | 11.50 | 10.55 | +0.84 | 32.3% | 120 | 32.3% | -0.19 | 1.10 | 0.91 | 1.29 | — |
| — | 8.80 | 11.10 | 9.95 | +0.81 | 32.1% | 121 | 32.1% | -0.22 | 1.30 | 1.10 | 1.51 | — |
| — | 8.05 | 10.05 | 9.05 | +0.78 | 31.9% | 122 | 31.9% | -0.24 | 1.53 | 1.33 | 1.73 | — |
| — | 7.55 | 9.10 | 8.32 | +0.76 | 31.7% | 123 | 31.7% | -0.27 | 1.85 | 1.68 | 2.02 | — |
| — | 7.55 | 8.35 | 7.95 | +0.73 | 31.5% | 124 | 31.5% | -0.30 | 2.10 | 1.88 | 2.31 | — |
| — | 6.65 | 7.55 | 7.10 | +0.69 | 31.4% | 125 | 31.4% | -0.33 | 2.35 | 2.06 | 2.65 | — |
| — | 5.80 | 7.25 | 6.53 | +0.66 | 31.2% | 126 | 31.2% | -0.37 | 2.94 | 2.73 | 3.15 | — |
| — | 5.45 | 6.30 | 5.88 | +0.62 | 31.1% | 127 | 31.1% | -0.40 | 3.13 | 2.82 | 3.45 | — |
| — | 4.90 | 5.85 | 5.38 | +0.59 | 31.0% | 128 | 31.0% | -0.44 | 3.67 | 3.40 | 3.95 | — |
| — | 4.50 | 5.15 | 4.83 | +0.55 | 30.9% | 129 | 30.9% | -0.47 | 4.20 | 3.95 | 4.45 | — |
| — | 3.90 | 4.60 | 4.25 | +0.51 | 30.8% | 130 | 30.8% | -0.51 | 4.47 | 4.00 | 4.95 | — |
| — | 3.45 | 3.95 | 3.70 | +0.48 | 30.7% | 131 | 30.7% | -0.55 | 5.28 | 5.00 | 5.55 | — |
| — | 2.88 | 3.65 | 3.27 | +0.44 | 30.6% | 132 | 30.6% | -0.58 | 5.85 | 5.55 | 6.15 | — |
| — | 2.78 | 3.05 | 2.92 | +0.40 | 30.6% | 133 | 30.6% | -0.62 | 6.45 | 6.15 | 6.75 | — |
| — | 2.37 | 2.78 | 2.58 | +0.37 | 30.6% | 134 | 30.6% | -0.65 | 7.12 | 6.75 | 7.50 | — |
| — | 2.08 | 2.35 | 2.21 | +0.34 | 30.6% | 135 | 30.6% | -0.68 | 8.10 | 7.45 | 8.75 | — |
| — | 1.75 | 2.10 | 1.93 | +0.30 | 30.6% | 136 | 30.6% | -0.71 | 8.47 | 8.10 | 8.85 | — |
| — | 1.42 | 1.83 | 1.62 | +0.27 | 30.6% | 137 | 30.6% | -0.74 | 9.40 | 8.70 | 10.10 | — |
| — | 1.28 | 1.56 | 1.42 | +0.24 | 30.6% | 138 | 30.6% | -0.77 | 10.43 | 9.60 | 11.25 | — |
| — | 0.93 | 1.47 | 1.20 | +0.22 | 30.7% | 139 | 30.7% | -0.79 | 11.18 | 10.30 | 12.05 | — |
| — | 0.64 | 1.32 | 0.98 | +0.19 | 30.7% | 140 | 30.7% | -0.82 | 11.95 | 11.00 | 12.90 | — |
| — | 0.56 | 1.17 | 0.86 | +0.17 | 30.8% | 141 | 30.8% | -0.84 | 12.72 | 11.70 | 13.75 | — |
| — | 0.58 | 1.26 | 0.92 | +0.15 | 30.9% | 142 | 30.9% | -0.86 | 13.60 | 12.55 | 14.65 | — |
| — | 0.28 | 1.15 | 0.71 | +0.13 | 31.0% | 143 | 31.0% | -0.87 | 14.65 | 13.75 | 15.55 | — |
| — | 0.22 | 0.86 | 0.54 | +0.12 | 31.1% | 144 | 31.1% | -0.89 | 15.43 | 14.50 | 16.35 | — |
| — | 0.19 | 0.78 | 0.48 | +0.10 | 31.2% | 145 | — | — | 16.35 | 15.35 | 17.35 | — |
| — | 0.15 | 0.67 | 0.41 | +0.09 | 31.3% | 146 | 31.3% | -0.91 | 17.25 | 16.15 | 18.35 | — |
| — | 0.03 | 0.55 | 0.29 | +0.05 | 31.9% | 150 | 31.9% | -0.95 | 21.10 | 20.10 | 22.10 | — |
| — | 0.01 | 0.49 | 0.25 | +0.04 | 32.3% | 152.5 | 32.3% | -0.97 | 23.48 | 22.45 | 24.50 | — |
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.