Spot 129.89
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.35 | 20.90 | 19.62 | +1.00 | 44.1% | 110 | 44.1% | +0.00 | — | — | 2.13 | — |
| — | 17.40 | 18.75 | 18.07 | +1.00 | 49.8% | 112 | — | — | — | — | 2.13 | — |
| — | 16.50 | 17.70 | 17.10 | — | — | 113 | — | — | — | — | 2.13 | — |
| — | 15.60 | 16.45 | 16.02 | +1.00 | 57.6% | 114 | 57.6% | -0.00 | — | — | 2.13 | — |
| — | 14.10 | 15.70 | 14.90 | +1.00 | 60.3% | 115 | 60.3% | -0.00 | — | — | 2.13 | — |
| — | 12.85 | 14.70 | 13.78 | +0.99 | 61.1% | 116 | 61.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 11.85 | 13.90 | 12.88 | +0.99 | 59.5% | 117 | 59.5% | -0.01 | — | — | 2.13 | — |
| — | 10.85 | 12.90 | 11.88 | +0.99 | 56.2% | 118 | 56.2% | -0.01 | — | — | 2.13 | — |
| — | 9.85 | 11.90 | 10.88 | +0.99 | 51.7% | 119 | 51.7% | -0.01 | — | — | 2.13 | — |
| — | 8.85 | 10.95 | 9.90 | +0.99 | 47.1% | 120 | 47.1% | -0.01 | — | — | 2.13 | — |
| — | 7.85 | 9.75 | 8.80 | +0.99 | 43.0% | 121 | 43.0% | -0.01 | — | — | 0.37 | — |
| — | 6.85 | 8.85 | 7.85 | +0.98 | 39.8% | 122 | 39.8% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 5.90 | 7.75 | 6.83 | +0.98 | 37.4% | 123 | 37.4% | -0.02 | — | — | 0.62 | — |
| — | 5.00 | 7.05 | 6.03 | +0.96 | 35.8% | 124 | 35.8% | -0.04 | — | — | 0.20 | — |
| — | 4.70 | 5.60 | 5.15 | +0.94 | 34.8% | 125 | 34.8% | -0.07 | 0.11 | 0.03 | 0.19 | — |
| — | 3.00 | 4.85 | 3.92 | +0.89 | 34.1% | 126 | 34.1% | -0.11 | 0.16 | 0.10 | 0.22 | — |
| — | 2.71 | 3.85 | 3.28 | +0.82 | 33.6% | 127 | 33.6% | -0.18 | 0.32 | 0.12 | 0.51 | — |
| — | 2.25 | 2.72 | 2.48 | +0.73 | 33.3% | 128 | 33.3% | -0.27 | 0.49 | 0.40 | 0.59 | — |
| 401 | 1.60 | 2.25 | 1.93 | +0.62 | 33.0% | 129 | 33.0% | -0.38 | 0.78 | 0.64 | 0.92 | — |
| 344 | 1.06 | 1.25 | 1.16 | +0.49 | 32.7% | 130 | 32.7% | -0.51 | 1.23 | 1.10 | 1.36 | — |
| — | 0.63 | 0.90 | 0.77 | +0.37 | 32.5% | 131 | 32.5% | -0.63 | 1.81 | 1.63 | 2.00 | — |
| — | 0.36 | 0.59 | 0.47 | +0.26 | 32.3% | 132 | 32.3% | -0.75 | 2.46 | 2.21 | 2.71 | — |
| — | 0.17 | 0.26 | 0.21 | +0.17 | 32.3% | 133 | 32.3% | -0.84 | 3.62 | 2.70 | 4.55 | 2 |
| 62 | 0.06 | 0.28 | 0.17 | +0.10 | 32.3% | 134 | 32.3% | -0.90 | 4.42 | 3.50 | 5.35 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 32.4% | 135 | 32.4% | -0.95 | 5.38 | 4.45 | 6.30 | — |
| — | — | 0.08 | — | +0.03 | 32.6% | 136 | 32.6% | -0.98 | 6.30 | 5.35 | 7.25 | — |
| — | — | 0.07 | — | +0.01 | 32.8% | 137 | 32.8% | -0.99 | 7.22 | 6.20 | 8.25 | — |
| — | — | 0.10 | — | +0.01 | 32.9% | 138 | 32.9% | -1.00 | 8.57 | 7.45 | 9.70 | — |
| — | — | 0.10 | — | +0.00 | 33.2% | 139 | 33.2% | -1.00 | 9.22 | 8.20 | 10.25 | — |
| — | — | 0.15 | — | +0.00 | 33.4% | 140 | 33.4% | -1.00 | 10.22 | 9.20 | 11.25 | — |
| — | — | 0.83 | — | +0.00 | 33.6% | 141 | 33.6% | -1.00 | 11.22 | 10.20 | 12.25 | — |
| — | — | 0.11 | — | +0.00 | 33.8% | 142 | 33.8% | -1.00 | 12.22 | 11.20 | 13.25 | — |
| — | — | 2.13 | — | +0.00 | 34.1% | 143 | 34.1% | -1.00 | 13.22 | 12.20 | 14.25 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 144 | 34.3% | -1.00 | 14.20 | 13.15 | 15.25 | — |
| — | — | 0.05 | — | +0.00 | 34.6% | 145 | 34.6% | -1.00 | 15.20 | 14.15 | 16.25 | — |
| — | — | 2.12 | — | +0.00 | 35.0% | 146 | 35.0% | -1.00 | 16.45 | 15.15 | 17.75 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 147 | 35.3% | -1.00 | 17.43 | 16.15 | 18.70 | — |
| — | — | 2.13 | — | +0.00 | 35.6% | 148 | 35.6% | -1.00 | 18.40 | 17.15 | 19.65 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 149 | 36.0% | -1.00 | 19.40 | 18.15 | 20.65 | — |
| — | — | 2.13 | — | +0.00 | 36.4% | 150 | 36.4% | -1.00 | 20.52 | 19.30 | 21.75 | — |
| — | — | 2.13 | — | +0.00 | 37.5% | 152.5 | 37.5% | -1.00 | 22.95 | 21.65 | 24.25 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 155 | 38.7% | -1.00 | 25.52 | 24.30 | 26.75 | — |
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.