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 | 25.60 | 24.60 | +1.00 | 40.0% | 105 | 40.0% | -0.00 | — | — | 0.93 | — |
| — | 18.65 | 20.80 | 19.73 | +0.99 | 38.1% | 110 | 38.1% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 15.70 | 17.65 | 16.68 | +0.97 | 37.0% | 113 | 37.0% | -0.03 | 0.27 | 0.03 | 0.50 | — |
| — | 14.75 | 16.80 | 15.78 | +0.97 | 36.6% | 114 | 36.6% | -0.03 | 0.19 | 0.10 | 0.28 | — |
| — | 13.75 | 15.65 | 14.70 | +0.96 | 36.3% | 115 | 36.3% | -0.04 | 0.19 | 0.13 | 0.25 | — |
| — | 12.80 | 14.70 | 13.75 | +0.95 | 36.0% | 116 | 36.0% | -0.05 | 0.26 | 0.17 | 0.34 | — |
| — | 11.85 | 13.50 | 12.68 | +0.94 | 35.7% | 117 | 35.7% | -0.06 | 0.34 | 0.21 | 0.46 | — |
| — | 10.95 | 12.85 | 11.90 | +0.92 | 35.3% | 118 | 35.3% | -0.08 | 0.40 | 0.28 | 0.51 | — |
| — | 10.05 | 12.20 | 11.12 | +0.90 | 35.1% | 119 | 35.1% | -0.10 | 0.40 | 0.37 | 0.43 | — |
| — | 9.50 | 11.25 | 10.38 | +0.88 | 34.8% | 120 | 34.8% | -0.12 | 0.52 | 0.48 | 0.56 | — |
| — | 8.25 | 10.10 | 9.18 | +0.86 | 34.5% | 121 | 34.5% | -0.14 | 0.61 | 0.51 | 0.71 | — |
| — | 7.30 | 9.60 | 8.45 | — | — | 122 | — | — | 0.77 | 0.70 | 0.84 | — |
| — | 7.05 | 8.20 | 7.62 | +0.80 | 34.0% | 123 | 34.0% | -0.20 | 0.97 | 0.89 | 1.05 | — |
| — | 6.70 | 7.35 | 7.03 | +0.77 | 33.7% | 124 | 33.7% | -0.23 | 1.18 | 1.09 | 1.26 | — |
| — | 5.90 | 6.60 | 6.25 | +0.73 | 33.5% | 125 | 33.5% | -0.27 | 1.44 | 1.32 | 1.55 | — |
| — | 4.45 | 6.70 | 5.58 | +0.69 | 33.3% | 126 | 33.3% | -0.31 | 1.74 | 1.62 | 1.86 | — |
| — | 4.70 | 5.25 | 4.97 | +0.65 | 33.1% | 127 | 33.1% | -0.36 | 2.12 | 1.95 | 2.29 | — |
| — | 4.00 | 4.60 | 4.30 | +0.60 | 32.9% | 128 | 32.9% | -0.40 | 2.50 | 2.29 | 2.70 | — |
| — | 3.35 | 4.00 | 3.67 | +0.55 | 32.8% | 129 | 32.8% | -0.45 | 2.98 | 2.80 | 3.15 | — |
| — | 3.05 | 3.40 | 3.23 | +0.51 | 32.6% | 130 | 32.6% | -0.50 | 3.25 | 2.85 | 3.65 | — |
| — | 2.65 | 2.92 | 2.79 | +0.46 | 32.5% | 131 | 32.5% | -0.55 | 3.95 | 3.60 | 4.30 | — |
| — | 2.26 | 2.50 | 2.38 | +0.41 | 32.3% | 132 | 32.3% | -0.59 | 4.50 | 4.25 | 4.75 | — |
| — | 1.89 | 2.08 | 1.99 | +0.36 | 32.2% | 133 | 32.2% | -0.64 | 5.62 | 4.85 | 6.40 | — |
| — | 1.54 | 1.75 | 1.65 | +0.32 | 32.1% | 134 | 32.1% | -0.69 | 6.35 | 5.55 | 7.15 | — |
| — | 1.29 | 1.43 | 1.36 | +0.28 | 32.0% | 135 | 32.0% | -0.73 | 6.60 | 5.85 | 7.35 | — |
| — | 1.06 | 1.22 | 1.14 | +0.24 | 32.0% | 136 | 32.0% | -0.77 | 7.67 | 6.80 | 8.55 | — |
| — | 0.85 | 0.97 | 0.91 | +0.20 | 31.9% | 137 | 31.9% | -0.80 | 8.55 | 7.75 | 9.35 | — |
| — | 0.62 | 0.87 | 0.74 | +0.17 | 31.9% | 138 | 31.9% | -0.84 | 9.30 | 8.45 | 10.15 | — |
| — | 0.46 | 0.67 | 0.56 | +0.14 | 31.8% | 139 | 31.8% | -0.86 | 10.20 | 9.35 | 11.05 | — |
| — | 0.36 | 0.52 | 0.44 | +0.12 | 31.8% | 140 | 31.8% | -0.89 | 11.07 | 10.20 | 11.95 | — |
| — | 0.31 | 0.54 | 0.42 | +0.10 | 31.8% | 141 | 31.8% | -0.91 | 12.03 | 11.20 | 12.85 | — |
| — | 0.23 | 0.36 | 0.29 | +0.08 | 31.9% | 142 | 31.9% | -0.93 | 12.95 | 12.10 | 13.80 | — |
| — | 0.18 | 0.30 | 0.24 | +0.06 | 31.9% | 143 | 31.9% | -0.95 | 13.80 | 12.85 | 14.75 | — |
| — | 0.13 | 0.24 | 0.18 | +0.05 | 31.9% | 144 | 31.9% | -0.96 | 14.75 | 13.95 | 15.55 | — |
| — | 0.01 | 0.25 | 0.13 | +0.04 | 32.0% | 145 | 32.0% | -0.97 | 15.68 | 14.70 | 16.65 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 32.1% | 146 | 32.1% | -0.98 | 16.70 | 15.75 | 17.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 32.2% | 147 | 32.2% | -0.99 | 17.68 | 16.70 | 18.65 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 32.3% | 148 | 32.3% | -1.00 | 18.70 | 17.80 | 19.60 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 32.4% | 149 | 32.4% | -1.00 | 19.48 | 18.35 | 20.60 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 32.5% | 150 | 32.5% | -1.00 | 20.65 | 19.70 | 21.60 | — |
| — | — | 1.60 | — | +0.01 | 32.9% | 152.5 | 32.9% | -1.00 | 23.20 | 22.30 | 24.10 | — |
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.