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 | |
| — | 24.75 | 26.35 | 25.55 | +1.00 | 65.9% | 104 | 65.9% | +0.00 | — | — | 0.53 | — |
| — | 23.85 | 25.35 | 24.60 | +1.00 | 64.2% | 105 | 64.2% | +0.00 | — | — | 0.16 | — |
| — | 22.75 | 24.35 | 23.55 | +1.00 | 62.5% | 106 | 62.5% | +0.00 | — | — | 0.53 | — |
| — | 21.75 | 23.35 | 22.55 | +1.00 | 60.8% | 107 | 60.8% | +0.00 | — | — | 0.53 | — |
| — | 20.85 | 22.60 | 21.73 | +1.00 | 59.0% | 108 | 59.0% | +0.00 | — | — | 0.53 | — |
| — | 19.80 | 21.35 | 20.57 | +1.00 | 57.3% | 109 | 57.3% | +0.00 | — | — | 2.12 | — |
| — | 18.95 | 20.35 | 19.65 | +1.00 | 55.6% | 110 | 55.6% | +0.00 | — | — | 0.01 | — |
| — | 17.25 | 19.35 | 18.30 | +1.00 | 54.0% | 111 | 54.0% | +0.00 | — | — | 1.13 | — |
| — | 16.35 | 18.60 | 17.48 | +1.00 | 52.4% | 112 | 52.4% | +0.00 | — | — | 0.93 | — |
| — | 15.80 | 17.35 | 16.57 | +1.00 | 50.9% | 113 | 50.9% | +0.00 | — | — | 1.93 | — |
| — | 14.75 | 16.35 | 15.55 | +1.00 | 49.5% | 114 | 49.5% | +0.00 | — | — | 0.93 | — |
| — | 13.80 | 15.35 | 14.57 | +1.00 | 48.2% | 115 | 48.2% | -0.00 | — | — | 0.54 | — |
| — | 12.90 | 14.10 | 13.50 | +1.00 | 47.0% | 116 | 47.0% | -0.00 | — | — | 0.54 | — |
| — | 11.95 | 13.20 | 12.57 | +1.00 | 45.9% | 117 | 45.9% | -0.00 | — | — | 0.05 | — |
| — | 10.80 | 12.00 | 11.40 | +1.00 | 44.8% | 118 | 44.8% | -0.00 | — | — | 0.34 | — |
| — | 9.70 | 10.90 | 10.30 | +1.00 | 43.9% | 119 | 43.9% | -0.00 | — | — | 0.34 | — |
| — | 8.85 | 10.00 | 9.43 | +1.00 | 43.2% | 120 | 43.2% | -0.00 | — | — | 0.05 | — |
| — | 7.85 | 9.30 | 8.57 | +1.00 | 42.5% | 121 | 42.5% | -0.00 | — | — | 0.34 | — |
| — | 6.75 | 8.35 | 7.55 | +1.00 | 41.9% | 122 | 41.9% | -0.00 | — | — | 0.34 | — |
| — | 5.75 | 7.35 | 6.55 | +0.99 | 41.4% | 123 | 41.4% | -0.01 | — | — | 0.19 | — |
| — | 4.80 | 6.50 | 5.65 | +0.98 | 40.8% | 124 | 40.8% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 3.80 | 5.40 | 4.60 | +0.95 | 40.3% | 125 | 40.3% | -0.05 | 0.05 | 0.01 | 0.09 | — |
| — | 2.91 | 4.45 | 3.68 | +0.90 | 39.8% | 126 | 39.8% | -0.10 | 0.14 | 0.04 | 0.23 | — |
| — | 2.22 | 3.10 | 2.66 | — | — | 127 | 39.1% | -0.18 | 0.23 | 0.11 | 0.35 | — |
| — | 1.49 | 2.20 | 1.84 | +0.67 | 38.3% | 128 | 38.3% | -0.29 | 0.38 | 0.10 | 0.66 | — |
| — | 0.85 | 1.45 | 1.15 | +0.56 | 37.6% | 129 | 37.6% | -0.48 | 0.80 | 0.52 | 1.08 | — |
| — | 0.32 | 1.10 | 0.71 | +0.40 | 37.5% | 130 | 37.5% | -0.60 | 1.25 | 0.90 | 1.60 | — |
| — | 0.04 | 0.71 | 0.38 | +0.24 | 38.0% | 131 | 38.0% | -0.76 | 1.90 | 1.25 | 2.54 | — |
| — | 0.10 | 0.19 | 0.14 | +0.15 | 39.3% | 132 | 39.3% | -0.84 | 2.73 | 2.12 | 3.35 | — |
| — | 0.04 | 0.14 | 0.09 | +0.09 | 41.3% | 133 | 41.3% | -0.91 | 3.70 | 2.85 | 4.55 | — |
| — | — | 0.08 | — | +0.06 | 43.8% | 134 | 43.8% | -0.95 | 4.55 | 3.65 | 5.45 | — |
| — | — | 0.06 | — | +0.03 | 46.6% | 135 | 46.6% | -0.97 | 5.62 | 5.00 | 6.25 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 49.4% | 136 | 49.4% | -0.98 | 6.80 | 6.00 | 7.60 | — |
| — | — | 0.10 | — | +0.02 | 52.2% | 137 | 52.2% | -0.99 | 8.05 | 7.45 | 8.65 | — |
| — | — | 0.34 | — | +0.01 | 54.8% | 138 | 54.8% | -0.99 | 8.57 | 8.00 | 9.15 | — |
| — | — | 0.34 | — | +0.01 | 57.2% | 139 | 57.2% | -0.99 | 9.53 | 9.00 | 10.05 | — |
| — | — | 0.30 | — | +0.00 | 59.5% | 140 | 59.5% | -1.00 | 10.53 | 9.75 | 11.30 | — |
| — | — | 0.30 | — | +0.00 | 61.8% | 141 | 61.8% | -1.00 | 11.50 | 10.70 | 12.30 | — |
| — | — | 0.34 | — | +0.00 | 64.0% | 142 | 64.0% | -1.00 | 12.50 | 11.70 | 13.30 | — |
| — | — | 0.34 | — | +0.00 | 66.4% | 143 | 66.4% | -1.00 | 13.50 | 12.70 | 14.30 | — |
| — | — | 0.34 | — | +0.00 | 68.7% | 144 | 68.7% | -1.00 | 14.60 | 13.70 | 15.50 | — |
| — | — | 0.74 | — | +0.00 | 71.1% | 145 | 71.1% | -1.00 | 15.50 | 14.70 | 16.30 | — |
| — | — | 1.14 | — | +0.00 | 73.5% | 146 | 73.5% | -1.00 | 16.15 | 15.00 | 17.30 | — |
| — | — | 1.13 | — | +0.00 | 76.0% | 147 | 76.0% | -1.00 | 17.50 | 16.70 | 18.30 | — |
| — | — | 1.13 | — | +0.00 | 78.5% | 148 | 78.5% | -1.00 | 18.45 | 17.40 | 19.50 | — |
| — | — | 0.53 | — | +0.00 | 81.0% | 149 | 81.0% | -1.00 | 19.95 | 18.70 | 21.20 | — |
| — | — | 0.53 | — | +0.00 | 83.5% | 150 | 83.5% | -1.00 | 20.50 | 19.70 | 21.30 | — |
| — | — | 0.53 | — | +0.00 | 89.5% | 152.5 | 89.5% | -1.00 | 22.93 | 21.95 | 23.90 | — |
| — | — | 0.73 | — | +0.00 | 95.2% | 155 | 95.2% | -1.00 | 25.50 | 24.70 | 26.30 | — |
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.