Spot 129.12
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.10 | 26.35 | 25.23 | +0.97 | 40.0% | 105 | 40.0% | -0.03 | 0.47 | 0.01 | 0.92 | — |
| — | 19.05 | 21.55 | 20.30 | +0.95 | 37.3% | 110 | 37.3% | -0.05 | 0.36 | 0.01 | 0.71 | — |
| — | 14.50 | 16.70 | 15.60 | +0.90 | 34.9% | 115 | 34.9% | -0.10 | 0.81 | 0.01 | 1.60 | — |
| — | 13.60 | 15.55 | 14.57 | +0.88 | 34.5% | 116 | 34.5% | -0.12 | 0.88 | 0.01 | 1.74 | — |
| — | 12.70 | 14.65 | 13.68 | +0.87 | 34.1% | 117 | 34.1% | -0.13 | 0.95 | 0.01 | 1.90 | — |
| — | 11.85 | 13.80 | 12.82 | +0.85 | 33.7% | 118 | 33.7% | -0.15 | 0.98 | 0.01 | 1.96 | — |
| — | 11.00 | 12.95 | 11.97 | +0.83 | 33.3% | 119 | 33.3% | -0.17 | 1.15 | 0.01 | 2.28 | — |
| — | 10.20 | 12.10 | 11.15 | +0.81 | 33.0% | 120 | 33.0% | -0.19 | 1.15 | 0.81 | 1.49 | — |
| — | 9.40 | 11.30 | 10.35 | +0.78 | 32.7% | 121 | 32.7% | -0.22 | 1.97 | 1.08 | 2.86 | — |
| — | 8.85 | 10.55 | 9.70 | +0.76 | 32.4% | 122 | 32.4% | -0.24 | 1.64 | 1.27 | 2.01 | — |
| — | 7.85 | 9.80 | 8.82 | +0.73 | 32.1% | 123 | 32.1% | -0.27 | 1.85 | 1.55 | 2.15 | — |
| — | 7.10 | 9.10 | 8.10 | +0.70 | 31.8% | 124 | 31.8% | -0.30 | 2.13 | 1.49 | 2.78 | — |
| — | 6.40 | 8.45 | 7.42 | +0.67 | 31.6% | 125 | 31.6% | -0.33 | 2.29 | 1.93 | 2.65 | — |
| — | 5.75 | 7.80 | 6.78 | +0.64 | 31.3% | 126 | 31.3% | -0.36 | 2.77 | 1.59 | 3.95 | — |
| — | 5.10 | 7.30 | 6.20 | +0.61 | 31.1% | 127 | 31.1% | -0.40 | 3.14 | 1.98 | 4.30 | — |
| — | 4.45 | 6.75 | 5.60 | +0.57 | 30.9% | 128 | 30.9% | -0.43 | 3.73 | 3.10 | 4.35 | — |
| — | 4.35 | 5.60 | 4.97 | +0.54 | 30.8% | 129 | 30.8% | -0.47 | 3.85 | 2.86 | 4.85 | 9 |
| 15 | 3.70 | 5.30 | 4.50 | +0.51 | 30.6% | 130 | 30.6% | -0.50 | 4.55 | 4.10 | 5.00 | 46 |
| 2 | 2.80 | 5.25 | 4.03 | +0.47 | 30.5% | 131 | 30.5% | -0.54 | 5.05 | 3.85 | 6.25 | 3 |
| 9 | 2.85 | 4.80 | 3.83 | +0.44 | 30.4% | 132 | 30.4% | -0.58 | 5.62 | 4.55 | 6.70 | 36 |
| 7 | 1.94 | 4.45 | 3.19 | +0.40 | 30.3% | 133 | 30.3% | -0.61 | 6.20 | 5.10 | 7.30 | — |
| — | 1.55 | 4.15 | 2.85 | +0.36 | 30.3% | 134 | 30.3% | -0.65 | 6.88 | 5.75 | 8.00 | — |
| — | 2.21 | 3.40 | 2.81 | +0.34 | 30.2% | 135 | 30.2% | -0.68 | 7.55 | 6.45 | 8.65 | — |
| — | 1.65 | 3.65 | 2.65 | +0.30 | 30.2% | 136 | 30.2% | -0.71 | 8.30 | 7.25 | 9.35 | — |
| — | 0.66 | 3.35 | 2.00 | +0.27 | 30.2% | 137 | 30.2% | -0.74 | 9.05 | 8.00 | 10.10 | — |
| — | 0.43 | 2.99 | 1.71 | +0.24 | 30.2% | 138 | 30.2% | -0.77 | 9.82 | 8.80 | 10.85 | — |
| — | 1.11 | 1.87 | 1.49 | +0.22 | 30.3% | 139 | 30.3% | -0.80 | 10.62 | 9.60 | 11.65 | — |
| — | 0.05 | 2.34 | 1.20 | +0.19 | 30.3% | 140 | 30.3% | -0.82 | 11.45 | 10.45 | 12.45 | — |
| — | 0.03 | 2.32 | 1.18 | +0.17 | 30.4% | 141 | 30.4% | -0.84 | 12.30 | 11.30 | 13.30 | — |
| — | 0.70 | 1.31 | 1.00 | +0.15 | 30.5% | 142 | 30.5% | -0.86 | 13.18 | 12.20 | 14.15 | — |
| — | 0.61 | 2.07 | 1.34 | +0.13 | 30.6% | 143 | 30.6% | -0.88 | 13.93 | 13.05 | 14.80 | — |
| — | 0.01 | 1.92 | 0.96 | +0.12 | 30.7% | 144 | 30.7% | -0.90 | 14.93 | 13.95 | 15.90 | — |
| — | 0.01 | 1.78 | 0.90 | +0.11 | 30.9% | 145 | 30.9% | -0.91 | 15.82 | 14.85 | 16.80 | — |
| — | 0.01 | 1.66 | 0.83 | +0.09 | 31.1% | 146 | 31.1% | -0.93 | 16.93 | 15.55 | 18.30 | — |
| — | 0.01 | 1.55 | 0.78 | +0.08 | 31.2% | 147 | 31.2% | -0.94 | 17.77 | 16.35 | 19.20 | — |
| — | 0.01 | 1.45 | 0.73 | +0.07 | 31.4% | 148 | 31.4% | -0.95 | 18.73 | 17.30 | 20.15 | — |
| — | 0.01 | 1.37 | 0.69 | +0.06 | 31.7% | 149 | 31.7% | -0.96 | 19.77 | 18.25 | 21.30 | — |
| — | 0.01 | 1.30 | 0.66 | +0.06 | 31.9% | 150 | 31.9% | -0.97 | 20.68 | 19.25 | 22.10 | — |
| — | 0.01 | 1.16 | 0.58 | +0.04 | 32.5% | 152.5 | 32.5% | -0.99 | 22.85 | 21.70 | 24.00 | — |
| — | 0.01 | 1.05 | 0.53 | +0.03 | 33.3% | 155 | 33.3% | -1.00 | 25.80 | 23.80 | 27.80 | — |
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.