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 | |
| — | 23.05 | 25.55 | 24.30 | +1.00 | 37.7% | 105 | 37.7% | -0.00 | — | — | 0.95 | — |
| — | 18.80 | 20.55 | 19.68 | +1.00 | 35.1% | 110 | 35.1% | -0.00 | — | — | 0.11 | — |
| — | 16.05 | 18.60 | 17.32 | +1.00 | 34.2% | 112 | 34.2% | -0.00 | — | — | 1.45 | — |
| — | 15.15 | 17.50 | 16.32 | +0.99 | 33.8% | 113 | 33.8% | -0.01 | — | — | 0.28 | — |
| — | 14.15 | 16.60 | 15.38 | +0.99 | 33.4% | 114 | 33.4% | -0.01 | — | — | 1.30 | — |
| — | 14.00 | 15.30 | 14.65 | +0.99 | 33.1% | 115 | 33.1% | -0.01 | — | — | 0.18 | — |
| — | 12.85 | 14.65 | 13.75 | +0.98 | 32.7% | 116 | 32.7% | -0.02 | — | — | 0.53 | — |
| — | 11.90 | 13.10 | 12.50 | +0.97 | 32.4% | 117 | 32.4% | -0.03 | 0.08 | 0.02 | 0.14 | — |
| — | 10.90 | 12.60 | 11.75 | +0.96 | 32.1% | 118 | 32.1% | -0.04 | 0.27 | 0.03 | 0.50 | — |
| — | 10.15 | 11.80 | 10.97 | +0.95 | 31.9% | 119 | 31.9% | -0.05 | 0.20 | 0.08 | 0.31 | — |
| — | 9.25 | 10.75 | 10.00 | +0.93 | 31.6% | 120 | 31.6% | -0.07 | 0.25 | 0.17 | 0.33 | — |
| — | 8.05 | 9.95 | 9.00 | +0.91 | 31.4% | 121 | 31.4% | -0.09 | 0.30 | 0.20 | 0.40 | — |
| — | 7.50 | 8.65 | 8.07 | +0.88 | 31.2% | 122 | 31.2% | -0.12 | 0.41 | 0.32 | 0.49 | — |
| — | 6.45 | 7.85 | 7.15 | +0.85 | 31.0% | 123 | 31.0% | -0.15 | 0.53 | 0.43 | 0.62 | — |
| — | 5.70 | 7.00 | 6.35 | +0.81 | 30.8% | 124 | 30.8% | -0.19 | 0.76 | 0.58 | 0.94 | — |
| — | 5.00 | 6.00 | 5.50 | +0.77 | 30.7% | 125 | 30.7% | -0.24 | 1.00 | 0.83 | 1.17 | — |
| — | 4.25 | 5.00 | 4.62 | +0.72 | 30.6% | 126 | 30.6% | -0.29 | 1.23 | 1.07 | 1.39 | — |
| — | 3.40 | 4.35 | 3.88 | +0.66 | 30.5% | 127 | 30.5% | -0.34 | 1.59 | 1.41 | 1.77 | — |
| — | 3.10 | 3.50 | 3.30 | +0.60 | 30.4% | 128 | 30.4% | -0.40 | 1.88 | 1.61 | 2.15 | — |
| — | 2.57 | 2.91 | 2.74 | +0.54 | 30.4% | 129 | 30.4% | -0.46 | 2.33 | 2.05 | 2.61 | — |
| — | 2.08 | 2.40 | 2.24 | +0.48 | 30.4% | 130 | 30.4% | -0.52 | 2.97 | 2.64 | 3.30 | — |
| — | 1.65 | 1.95 | 1.80 | +0.42 | 30.4% | 131 | 30.4% | -0.58 | 3.42 | 3.10 | 3.75 | — |
| — | 1.25 | 1.59 | 1.42 | +0.36 | 30.4% | 132 | 30.4% | -0.64 | 4.10 | 3.85 | 4.35 | — |
| — | 1.00 | 1.29 | 1.15 | +0.31 | 30.5% | 133 | 30.5% | -0.70 | 4.80 | 4.55 | 5.05 | — |
| — | 0.77 | 1.02 | 0.90 | +0.26 | 30.6% | 134 | 30.6% | -0.75 | 5.42 | 4.95 | 5.90 | — |
| — | 0.64 | 0.80 | 0.72 | +0.21 | 30.7% | 135 | 30.7% | -0.79 | 6.17 | 5.75 | 6.60 | — |
| — | 0.46 | 0.64 | 0.55 | +0.17 | 30.8% | 136 | 30.8% | -0.83 | 7.22 | 6.55 | 7.90 | — |
| — | 0.34 | 0.53 | 0.43 | +0.14 | 30.9% | 137 | 30.9% | -0.87 | 7.78 | 7.00 | 8.55 | — |
| 89 | 0.24 | 0.52 | 0.38 | +0.11 | 31.1% | 138 | 31.1% | -0.89 | 8.55 | 7.85 | 9.25 | — |
| — | 0.14 | 0.27 | 0.20 | +0.09 | 31.2% | 139 | 31.2% | -0.92 | 9.68 | 8.80 | 10.55 | — |
| — | 0.12 | 0.41 | 0.27 | +0.07 | 31.4% | 140 | 31.4% | -0.94 | 10.62 | 9.75 | 11.50 | — |
| — | 0.01 | 0.33 | 0.17 | +0.06 | 31.6% | 141 | 31.6% | -0.96 | 11.47 | 10.65 | 12.30 | — |
| — | 0.03 | 0.40 | 0.21 | +0.04 | 31.8% | 142 | 31.8% | -0.97 | 12.62 | 11.90 | 13.35 | — |
| — | — | 0.48 | — | +0.03 | 32.1% | 143 | 32.1% | -0.98 | 13.50 | 12.60 | 14.40 | — |
| — | — | 0.95 | — | +0.02 | 32.3% | 144 | 32.3% | -0.99 | 14.50 | 13.60 | 15.40 | — |
| — | — | 0.08 | — | +0.02 | 32.6% | 145 | 32.6% | -1.00 | 15.62 | 14.60 | 16.65 | — |
| — | — | 0.95 | — | +0.01 | 32.8% | 146 | 32.8% | -1.00 | 16.90 | 15.60 | 18.20 | — |
| — | — | 0.16 | — | +0.00 | 33.9% | 150 | 33.9% | -1.00 | 20.70 | 19.60 | 21.80 | — |
| — | — | 0.75 | — | +0.00 | 34.7% | 152.5 | 34.7% | -1.00 | 23.35 | 22.10 | 24.60 | — |
| — | — | 0.95 | — | +0.00 | 35.5% | 155 | 35.5% | -1.00 | 25.85 | 24.60 | 27.10 | — |
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.