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 | |
| — | 23.10 | 26.25 | 24.68 | +1.00 | 42.3% | 105 | 42.3% | -0.00 | — | — | 0.44 | — |
| — | 18.90 | 20.45 | 19.68 | +1.00 | 38.4% | 110 | 38.4% | -0.00 | — | — | 0.44 | — |
| — | 15.95 | 17.50 | 16.73 | +0.99 | 36.4% | 113 | 36.4% | -0.01 | — | — | 0.16 | — |
| — | 14.50 | 17.20 | 15.85 | +0.99 | 35.8% | 114 | 35.8% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 13.85 | 15.50 | 14.68 | +0.99 | 35.2% | 115 | 35.2% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 12.85 | 14.65 | 13.75 | +0.98 | 34.7% | 116 | 34.7% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 11.90 | 13.55 | 12.72 | +0.98 | 34.2% | 117 | 34.2% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| — | 10.80 | 12.70 | 11.75 | +0.97 | 33.7% | 118 | 33.7% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 9.95 | 11.75 | 10.85 | +0.96 | 33.3% | 119 | 33.3% | -0.04 | 0.15 | 0.06 | 0.24 | — |
| — | 9.25 | 10.80 | 10.03 | +0.94 | 32.9% | 120 | 32.9% | -0.06 | 0.17 | 0.03 | 0.32 | — |
| — | 8.05 | 9.80 | 8.93 | +0.92 | 32.5% | 121 | 32.5% | -0.08 | 0.22 | 0.01 | 0.43 | — |
| — | 7.15 | 8.95 | 8.05 | +0.89 | 32.2% | 122 | 32.2% | -0.11 | 0.34 | 0.21 | 0.48 | — |
| — | 6.25 | 7.95 | 7.10 | +0.86 | 32.0% | 123 | 32.0% | -0.14 | 0.55 | 0.17 | 0.92 | — |
| — | 5.65 | 7.15 | 6.40 | +0.82 | 31.7% | 124 | 31.7% | -0.17 | 0.65 | 0.53 | 0.77 | — |
| — | 4.80 | 6.00 | 5.40 | +0.77 | 31.6% | 125 | 31.6% | -0.23 | 0.79 | 0.59 | 0.99 | — |
| — | 3.90 | 5.60 | 4.75 | +0.73 | 31.4% | 126 | 31.4% | -0.29 | 1.00 | 0.75 | 1.26 | — |
| — | 2.56 | 4.50 | 3.53 | +0.66 | 31.3% | 127 | 31.3% | -0.35 | 1.41 | 1.16 | 1.66 | — |
| — | 2.90 | 3.80 | 3.35 | +0.61 | 31.3% | 128 | 31.3% | -0.41 | 1.73 | 1.24 | 2.21 | — |
| — | 2.37 | 3.55 | 2.96 | +0.54 | 31.3% | 129 | 31.3% | -0.48 | 2.13 | 1.90 | 2.36 | — |
| — | 1.96 | 2.42 | 2.19 | +0.47 | 31.3% | 130 | 31.3% | -0.54 | 2.56 | 2.21 | 2.92 | — |
| — | 1.32 | 2.20 | 1.76 | +0.41 | 31.4% | 131 | 31.4% | -0.61 | 3.18 | 2.76 | 3.60 | — |
| — | 1.15 | 1.82 | 1.49 | +0.35 | 31.5% | 132 | 31.5% | -0.67 | 3.80 | 3.10 | 4.50 | — |
| — | 0.77 | 1.23 | 1.00 | +0.28 | 31.6% | 133 | 31.6% | -0.73 | 4.38 | 3.85 | 4.90 | — |
| — | 0.44 | 1.24 | 0.84 | +0.23 | 31.8% | 134 | 31.8% | -0.78 | 5.10 | 4.50 | 5.70 | — |
| — | 0.48 | 0.79 | 0.64 | +0.19 | 32.0% | 135 | 32.0% | -0.82 | 6.05 | 5.30 | 6.80 | — |
| — | 0.36 | 0.67 | 0.52 | +0.15 | 32.2% | 136 | 32.2% | -0.86 | 6.75 | 5.70 | 7.80 | — |
| — | 0.23 | 0.80 | 0.52 | +0.12 | 32.5% | 137 | 32.5% | -0.89 | 7.62 | 6.60 | 8.65 | — |
| — | 0.19 | 0.70 | 0.45 | +0.09 | 32.8% | 138 | 32.8% | -0.91 | 8.43 | 7.30 | 9.55 | — |
| — | 0.19 | 0.46 | 0.33 | +0.07 | 33.1% | 139 | 33.1% | -0.94 | 9.60 | 8.70 | 10.50 | — |
| — | 0.14 | 0.56 | 0.35 | +0.06 | 33.5% | 140 | 33.5% | -0.95 | 10.57 | 9.75 | 11.40 | — |
| — | 0.03 | 0.23 | 0.13 | +0.04 | 33.9% | 141 | 33.9% | -0.97 | 11.47 | 10.60 | 12.35 | — |
| — | 0.01 | 0.54 | 0.28 | +0.03 | 34.3% | 142 | 34.3% | -0.98 | 12.50 | 11.70 | 13.30 | — |
| — | 0.01 | 0.51 | 0.26 | +0.03 | 34.7% | 143 | 34.7% | -0.99 | 13.47 | 12.40 | 14.55 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 35.1% | 144 | 35.1% | -0.99 | 14.62 | 13.40 | 15.85 | — |
| — | 0.02 | 0.47 | 0.24 | +0.01 | 35.6% | 145 | 35.6% | -1.00 | 15.50 | 14.70 | 16.30 | — |
| — | — | 0.47 | — | +0.01 | 36.1% | 146 | 36.1% | -1.00 | 16.25 | 15.15 | 17.35 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 36.5% | 147 | 36.5% | -1.00 | 17.25 | 16.15 | 18.35 | — |
| — | 0.01 | 0.45 | 0.23 | +0.01 | 37.0% | 148 | 37.0% | -1.00 | 18.60 | 17.15 | 20.05 | — |
| — | 0.01 | 0.45 | 0.23 | +0.01 | 37.5% | 149 | 37.5% | -1.00 | 19.93 | 18.70 | 21.15 | — |
| — | — | 0.45 | — | +0.00 | 38.0% | 150 | 38.0% | -1.00 | 20.38 | 19.40 | 21.35 | — |
| — | — | 0.44 | — | +0.00 | 39.3% | 152.5 | 39.3% | -1.00 | 22.65 | 21.45 | 23.85 | — |
| — | — | 0.44 | — | +0.00 | 40.4% | 155 | 40.4% | -1.00 | 25.80 | 24.55 | 27.05 | — |
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.