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 | |
| — | 23.45 | 25.60 | 24.52 | +1.00 | 46.2% | 105 | 46.2% | -0.00 | — | — | 0.02 | — |
| — | 18.45 | 20.80 | 19.62 | +1.00 | 43.4% | 110 | 43.4% | -0.00 | — | — | 0.08 | — |
| — | 15.25 | 16.80 | 16.02 | +0.99 | 41.5% | 114 | 41.5% | -0.01 | — | — | 0.08 | — |
| — | 13.50 | 15.95 | 14.72 | +0.98 | 41.0% | 115 | 41.0% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 13.10 | 14.35 | 13.72 | +0.98 | 40.6% | 116 | 40.6% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 12.20 | 13.45 | 12.82 | +0.97 | 40.2% | 117 | 40.2% | -0.03 | 0.09 | 0.06 | 0.11 | — |
| — | 11.45 | 12.65 | 12.05 | +0.96 | 39.8% | 118 | 39.8% | -0.04 | 0.12 | 0.09 | 0.15 | — |
| — | 10.60 | 11.25 | 10.93 | +0.95 | 39.5% | 119 | 39.5% | -0.05 | 0.17 | 0.13 | 0.20 | — |
| — | 9.20 | 10.80 | 10.00 | +0.93 | 39.2% | 120 | 39.2% | -0.07 | 0.22 | 0.19 | 0.25 | — |
| — | 8.50 | 9.90 | 9.20 | +0.91 | 38.9% | 121 | 38.9% | -0.09 | 0.29 | 0.27 | 0.32 | — |
| — | 7.30 | 8.55 | 7.92 | +0.88 | 38.6% | 122 | 38.6% | -0.12 | 0.41 | 0.36 | 0.45 | — |
| — | 6.50 | 7.80 | 7.15 | +0.85 | 38.3% | 123 | 38.3% | -0.15 | 0.53 | 0.48 | 0.57 | — |
| — | 5.70 | 7.45 | 6.58 | +0.81 | 38.1% | 124 | 38.1% | -0.19 | 0.72 | 0.67 | 0.77 | — |
| — | 5.45 | 5.90 | 5.67 | +0.77 | 37.9% | 125 | 37.9% | -0.23 | 0.94 | 0.89 | 0.98 | — |
| — | 4.75 | 5.20 | 4.97 | +0.72 | 37.7% | 126 | 37.7% | -0.28 | 1.20 | 1.13 | 1.27 | — |
| — | 3.65 | 4.40 | 4.03 | +0.67 | 37.5% | 127 | 37.5% | -0.33 | 1.50 | 1.41 | 1.59 | — |
| — | 3.45 | 3.85 | 3.65 | +0.61 | 37.3% | 128 | 37.3% | -0.39 | 1.90 | 1.81 | 1.98 | — |
| — | 2.94 | 3.15 | 3.04 | +0.56 | 37.2% | 129 | 37.2% | -0.45 | 2.33 | 2.24 | 2.41 | — |
| — | 2.50 | 2.71 | 2.60 | +0.50 | 37.1% | 130 | 37.1% | -0.51 | 2.82 | 2.72 | 2.92 | — |
| — | 2.00 | 2.16 | 2.08 | +0.44 | 37.0% | 131 | 37.0% | -0.57 | 3.38 | 3.15 | 3.60 | — |
| — | 1.61 | 1.75 | 1.68 | +0.38 | 36.9% | 132 | 36.9% | -0.63 | 4.03 | 3.80 | 4.25 | — |
| — | 1.29 | 1.42 | 1.35 | +0.32 | 36.7% | 133 | 36.7% | -0.68 | 4.88 | 4.45 | 5.30 | — |
| — | 1.03 | 1.10 | 1.06 | +0.27 | 36.6% | 134 | 36.6% | -0.73 | 5.78 | 5.10 | 6.45 | — |
| — | 0.78 | 0.85 | 0.81 | +0.22 | 36.5% | 135 | 36.5% | -0.78 | 6.35 | 5.90 | 6.80 | — |
| — | 0.57 | 0.66 | 0.61 | +0.18 | 36.5% | 136 | 36.5% | -0.82 | 7.38 | 6.50 | 8.25 | — |
| — | 0.29 | 0.50 | 0.40 | +0.15 | 36.5% | 137 | 36.5% | -0.86 | 8.07 | 7.05 | 9.10 | — |
| — | 0.30 | 0.40 | 0.35 | +0.12 | 36.7% | 138 | 36.7% | -0.89 | 8.78 | 7.60 | 9.95 | — |
| — | 0.24 | 0.31 | 0.28 | +0.09 | 37.0% | 139 | 37.0% | -0.91 | 10.00 | 9.20 | 10.80 | — |
| — | 0.19 | 0.22 | 0.20 | +0.07 | 37.4% | 140 | 37.4% | -0.93 | 10.68 | 9.55 | 11.80 | — |
| 252 | 0.14 | 0.19 | 0.17 | +0.06 | 38.0% | 141 | 38.0% | -0.95 | 11.80 | 10.90 | 12.70 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 38.6% | 142 | 38.6% | -0.96 | 12.75 | 11.85 | 13.65 | — |
| — | 0.07 | 0.19 | 0.13 | +0.04 | 39.3% | 143 | 39.3% | -0.97 | 13.72 | 12.75 | 14.70 | — |
| — | 0.01 | 0.22 | 0.12 | +0.03 | 40.1% | 144 | 40.1% | -0.97 | 14.68 | 13.65 | 15.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 40.8% | 145 | 40.8% | -0.98 | 15.68 | 14.70 | 16.65 | — |
| — | — | 0.15 | — | +0.02 | 41.5% | 146 | 41.5% | -0.99 | 16.95 | 15.60 | 18.30 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 43.2% | 150 | 43.2% | -1.00 | 20.57 | 19.55 | 21.60 | — |
| — | — | 0.95 | — | +0.00 | 43.3% | 152.5 | 43.3% | -1.00 | 23.18 | 22.15 | 24.20 | — |
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.