Spot 129.39
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.00 | 25.45 | 24.23 | +1.00 | 40.9% | 105 | 40.9% | +0.00 | — | — | 2.13 | — |
| — | 18.00 | 20.50 | 19.25 | +1.00 | 37.7% | 110 | 37.7% | -0.00 | — | — | 2.00 | — |
| — | 16.00 | 18.45 | 17.23 | +1.00 | 36.6% | 112 | 36.6% | -0.00 | — | — | 2.13 | — |
| — | 16.00 | 17.20 | 16.60 | +1.00 | 36.2% | 113 | 36.2% | -0.00 | — | — | 2.13 | — |
| — | 14.70 | 16.25 | 15.47 | +1.00 | 35.8% | 114 | 35.8% | -0.00 | — | — | 1.55 | — |
| — | 13.60 | 15.40 | 14.50 | +1.00 | 35.5% | 115 | 35.5% | -0.00 | — | — | 0.08 | — |
| — | 12.70 | 14.45 | 13.57 | +1.00 | 35.4% | 116 | 35.4% | -0.00 | — | — | 1.20 | — |
| — | 11.70 | 13.45 | 12.57 | +1.00 | 35.3% | 117 | 35.3% | -0.00 | — | — | 1.55 | — |
| — | 10.80 | 12.45 | 11.62 | +1.00 | 35.4% | 118 | 35.4% | -0.00 | — | — | 0.08 | — |
| — | 9.70 | 11.55 | 10.62 | +1.00 | 35.5% | 119 | 35.5% | -0.00 | — | — | 1.87 | — |
| — | 8.75 | 10.50 | 9.62 | +0.99 | 35.5% | 120 | 35.5% | -0.01 | — | — | 0.50 | — |
| — | 7.75 | 9.55 | 8.65 | +0.98 | 35.5% | 121 | 35.5% | -0.02 | — | — | 0.29 | — |
| — | 6.90 | 8.25 | 7.58 | +0.97 | 35.3% | 122 | 35.3% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 5.85 | 7.55 | 6.70 | +0.95 | 35.0% | 123 | 35.0% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 4.90 | 6.60 | 5.75 | +0.92 | 34.5% | 124 | 34.5% | -0.08 | 0.12 | 0.04 | 0.19 | — |
| — | 4.25 | 5.30 | 4.78 | +0.87 | 34.0% | 125 | 34.0% | -0.13 | 0.24 | 0.12 | 0.37 | — |
| — | 3.30 | 4.35 | 3.83 | +0.81 | 33.4% | 126 | 33.4% | -0.19 | 0.37 | 0.30 | 0.44 | — |
| — | 2.66 | 3.15 | 2.90 | +0.74 | 32.9% | 127 | 32.9% | -0.26 | 0.61 | 0.43 | 0.79 | — |
| — | 2.00 | 2.43 | 2.21 | +0.65 | 32.5% | 128 | 32.5% | -0.35 | 0.88 | 0.72 | 1.04 | — |
| — | 1.48 | 1.86 | 1.67 | +0.55 | 32.3% | 129 | 32.3% | -0.45 | 1.31 | 1.12 | 1.50 | — |
| — | 1.06 | 1.38 | 1.22 | +0.44 | 32.2% | 130 | 32.2% | -0.56 | 1.87 | 1.65 | 2.09 | — |
| — | 0.70 | 1.01 | 0.85 | +0.34 | 32.2% | 131 | 32.2% | -0.66 | 2.56 | 2.31 | 2.80 | — |
| — | 0.40 | 0.60 | 0.50 | +0.26 | 32.2% | 132 | 32.2% | -0.75 | 3.75 | 3.00 | 4.50 | — |
| — | 0.25 | 0.47 | 0.36 | +0.18 | 32.3% | 133 | 32.3% | -0.82 | 3.92 | 3.50 | 4.35 | — |
| — | 0.14 | 0.35 | 0.24 | +0.12 | 32.5% | 134 | 32.5% | -0.88 | 4.83 | 3.90 | 5.75 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 32.6% | 135 | 32.6% | -0.93 | 5.80 | 4.85 | 6.75 | — |
| — | 0.02 | 0.31 | 0.17 | +0.05 | 32.8% | 136 | 32.8% | -0.96 | 6.80 | 5.65 | 7.95 | — |
| — | — | 0.41 | — | +0.03 | 33.0% | 137 | 33.0% | -0.98 | 7.55 | 6.65 | 8.45 | — |
| — | — | 0.32 | — | +0.02 | 33.2% | 138 | 33.2% | -0.99 | 8.53 | 7.65 | 9.40 | — |
| — | — | 2.14 | — | +0.01 | 33.4% | 139 | 33.4% | -1.00 | 9.50 | 8.60 | 10.40 | — |
| — | — | 0.12 | — | +0.00 | 33.7% | 140 | 33.7% | -1.00 | 10.53 | 9.65 | 11.40 | — |
| — | — | 1.03 | — | +0.00 | 33.9% | 141 | 33.9% | -1.00 | 11.43 | 10.65 | 12.20 | — |
| — | — | 0.11 | — | +0.00 | 34.2% | 142 | 34.2% | -1.00 | 12.43 | 11.65 | 13.20 | — |
| — | — | 2.13 | — | +0.00 | 34.5% | 143 | 34.5% | -1.00 | 13.47 | 12.60 | 14.35 | — |
| — | — | 1.75 | — | +0.00 | 34.8% | 144 | 34.8% | -1.00 | 14.47 | 13.60 | 15.35 | — |
| — | — | 0.18 | — | +0.00 | 35.1% | 145 | 35.1% | -1.00 | 15.43 | 14.60 | 16.25 | — |
| — | — | 1.35 | — | +0.00 | 35.4% | 146 | 35.4% | -1.00 | 16.52 | 15.60 | 17.45 | — |
| — | — | 1.15 | — | +0.00 | 35.8% | 147 | 35.8% | -1.00 | 17.85 | 16.60 | 19.10 | — |
| — | — | 1.75 | — | +0.00 | 36.1% | 148 | 36.1% | -1.00 | 18.50 | 17.55 | 19.45 | — |
| — | — | 1.55 | — | +0.00 | 36.5% | 149 | 36.5% | -1.00 | 19.82 | 18.60 | 21.05 | — |
| — | — | 1.35 | — | +0.00 | 36.8% | 150 | 36.8% | -1.00 | 20.50 | 19.65 | 21.35 | — |
| — | — | 2.13 | — | +0.00 | 37.8% | 152.5 | 37.8% | -1.00 | 23.02 | 22.10 | 23.95 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 155 | 38.7% | -1.00 | 25.48 | 24.60 | 26.35 | — |
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.