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 | |
| — | 23.20 | 26.85 | 25.02 | +0.97 | 38.5% | 105 | 38.5% | -0.03 | — | — | 2.24 | — |
| — | 18.40 | 21.90 | 20.15 | +0.94 | 36.9% | 110 | 36.9% | -0.06 | 1.06 | 0.01 | 2.12 | — |
| — | 16.70 | 20.15 | 18.43 | +0.93 | 36.3% | 112 | 36.3% | -0.07 | 0.49 | 0.21 | 0.77 | — |
| — | 15.55 | 19.05 | 17.30 | +0.92 | 36.0% | 113 | 36.0% | -0.08 | 0.65 | 0.26 | 1.03 | — |
| — | 14.85 | 18.20 | 16.52 | +0.90 | 35.7% | 114 | 35.7% | -0.10 | 0.78 | 0.20 | 1.35 | — |
| — | 14.20 | 16.55 | 15.38 | +0.89 | 35.4% | 115 | 35.4% | -0.11 | 0.67 | 0.30 | 1.04 | — |
| — | 13.70 | 15.65 | 14.68 | +0.88 | 35.2% | 116 | 35.2% | -0.13 | 0.71 | 0.49 | 0.94 | — |
| — | 12.85 | 14.95 | 13.90 | +0.86 | 34.9% | 117 | 34.9% | -0.14 | 1.28 | 0.68 | 1.89 | — |
| — | 11.95 | 14.15 | 13.05 | +0.84 | 34.6% | 118 | 34.6% | -0.16 | 1.14 | 0.47 | 1.80 | — |
| — | 11.10 | 13.30 | 12.20 | +0.82 | 34.4% | 119 | 34.4% | -0.18 | 1.25 | 0.87 | 1.64 | — |
| — | 10.30 | 12.50 | 11.40 | +0.80 | 34.2% | 120 | 34.2% | -0.20 | 1.68 | 1.17 | 2.18 | — |
| — | 9.55 | 11.70 | 10.62 | +0.78 | 34.0% | 121 | 34.0% | -0.22 | 1.99 | 1.40 | 2.57 | — |
| — | 8.55 | 10.80 | 9.68 | +0.75 | 33.8% | 122 | 33.8% | -0.25 | 2.31 | 1.63 | 3.00 | — |
| — | 7.90 | 10.00 | 8.95 | +0.73 | 33.6% | 123 | 33.6% | -0.28 | 2.19 | 1.80 | 2.57 | — |
| — | 7.45 | 8.85 | 8.15 | +0.70 | 33.4% | 124 | 33.4% | -0.30 | 2.56 | 2.21 | 2.91 | — |
| — | 7.30 | 8.25 | 7.78 | +0.67 | 33.3% | 125 | 33.3% | -0.33 | 2.75 | 2.50 | 3.00 | — |
| — | 6.65 | 7.60 | 7.12 | +0.64 | 33.1% | 126 | 33.1% | -0.36 | 3.17 | 2.85 | 3.50 | — |
| — | 6.05 | 7.10 | 6.58 | +0.61 | 33.0% | 127 | 33.0% | -0.39 | 3.70 | 3.25 | 4.15 | — |
| — | 5.40 | 6.50 | 5.95 | +0.58 | 32.9% | 128 | 32.9% | -0.42 | 4.00 | 3.55 | 4.45 | — |
| — | 5.05 | 5.90 | 5.47 | +0.55 | 32.8% | 129 | 32.8% | -0.46 | 4.55 | 4.25 | 4.85 | — |
| — | 4.25 | 5.35 | 4.80 | +0.51 | 32.8% | 130 | 32.8% | -0.49 | 5.00 | 4.60 | 5.40 | — |
| — | 4.05 | 5.00 | 4.53 | +0.48 | 32.7% | 131 | 32.7% | -0.52 | 5.40 | 5.05 | 5.75 | — |
| — | 3.55 | 4.35 | 3.95 | +0.45 | 32.7% | 132 | 32.7% | -0.56 | 6.20 | 5.80 | 6.60 | — |
| — | 3.30 | 3.80 | 3.55 | +0.42 | 32.7% | 133 | 32.7% | -0.59 | 6.55 | 6.00 | 7.10 | — |
| — | 2.90 | 3.60 | 3.25 | +0.39 | 32.7% | 134 | 32.7% | -0.62 | 7.67 | 7.05 | 8.30 | — |
| — | 2.58 | 3.40 | 2.99 | +0.36 | 32.7% | 135 | 32.7% | -0.65 | 8.12 | 7.60 | 8.65 | — |
| — | 2.30 | 3.20 | 2.75 | +0.33 | 32.7% | 136 | 32.7% | -0.68 | 8.90 | 8.10 | 9.70 | — |
| — | 1.89 | 2.71 | 2.30 | +0.30 | 32.8% | 137 | 32.8% | -0.71 | 9.50 | 9.05 | 9.95 | — |
| — | 1.52 | 2.49 | 2.00 | +0.28 | 32.8% | 138 | 32.8% | -0.73 | 10.07 | 9.55 | 10.60 | — |
| — | 1.41 | 2.64 | 2.02 | +0.25 | 32.9% | 139 | 32.9% | -0.76 | 10.97 | 10.00 | 11.95 | — |
| — | 1.31 | 2.00 | 1.66 | +0.23 | 33.0% | 140 | 33.0% | -0.78 | 11.95 | 10.60 | 13.30 | — |
| — | 1.05 | 1.99 | 1.52 | +0.21 | 33.1% | 141 | 33.1% | -0.80 | 12.80 | 11.60 | 14.00 | — |
| — | 0.80 | 1.69 | 1.25 | +0.19 | 33.2% | 142 | 33.2% | -0.82 | 13.65 | 12.45 | 14.85 | — |
| — | 0.83 | 1.37 | 1.10 | +0.17 | 33.3% | 143 | 33.3% | -0.84 | 14.60 | 13.35 | 15.85 | — |
| — | 0.56 | 1.53 | 1.04 | +0.16 | 33.5% | 144 | 33.5% | -0.86 | 15.47 | 14.15 | 16.80 | — |
| — | 0.48 | 1.16 | 0.82 | +0.14 | 33.6% | 145 | 33.6% | -0.88 | 16.32 | 14.90 | 17.75 | — |
| — | 0.14 | 0.87 | 0.51 | +0.08 | 34.4% | 150 | 34.4% | -0.94 | 21.27 | 19.65 | 22.90 | — |
| — | 0.06 | 0.74 | 0.40 | +0.06 | 34.8% | 152.5 | 34.8% | -0.96 | 23.68 | 22.05 | 25.30 | — |
| — | — | 2.55 | — | +0.05 | 35.2% | 155 | 35.2% | -0.98 | 26.18 | 24.45 | 27.90 | — |
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.