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 | |
| — | 18.80 | 20.75 | 19.77 | +1.00 | 35.2% | 110 | 35.2% | -0.00 | — | — | 1.35 | — |
| — | 16.50 | 19.00 | 17.75 | +1.00 | 34.3% | 112 | 34.3% | -0.00 | — | — | 2.14 | — |
| — | 15.45 | 18.00 | 16.73 | +1.00 | 33.8% | 113 | 33.8% | -0.00 | — | — | 2.14 | — |
| — | 14.70 | 17.00 | 15.85 | +0.99 | 33.4% | 114 | 33.4% | -0.01 | — | — | 2.15 | — |
| — | 13.65 | 15.80 | 14.72 | +0.99 | 33.1% | 115 | 33.1% | -0.01 | — | — | 0.24 | — |
| — | 12.95 | 15.05 | 14.00 | +0.99 | 32.7% | 116 | 32.7% | -0.01 | — | — | 0.95 | — |
| — | 11.95 | 14.05 | 13.00 | +0.98 | 32.4% | 117 | 32.4% | -0.02 | — | — | 0.95 | — |
| — | 11.00 | 13.10 | 12.05 | — | — | 118 | — | — | — | — | 0.21 | — |
| — | 10.00 | 11.90 | 10.95 | — | — | 119 | 31.8% | -0.04 | 0.14 | 0.01 | 0.28 | — |
| — | 9.00 | 10.85 | 9.93 | +0.95 | 31.6% | 120 | 31.6% | -0.05 | 0.20 | 0.10 | 0.29 | — |
| — | 8.10 | 10.00 | 9.05 | +0.93 | 31.4% | 121 | 31.4% | -0.07 | 0.23 | 0.09 | 0.37 | — |
| — | 7.20 | 9.00 | 8.10 | +0.91 | 31.2% | 122 | 31.2% | -0.09 | 0.39 | 0.02 | 0.75 | — |
| — | 6.25 | 8.50 | 7.38 | +0.88 | 31.0% | 123 | 31.0% | -0.12 | 0.37 | 0.10 | 0.64 | — |
| — | 5.55 | 7.65 | 6.60 | +0.84 | 30.8% | 124 | 30.8% | -0.16 | 0.53 | 0.45 | 0.61 | — |
| — | 5.00 | 6.35 | 5.67 | +0.80 | 30.7% | 125 | 30.7% | -0.20 | 0.68 | 0.60 | 0.76 | — |
| — | 4.45 | 5.55 | 5.00 | — | — | 126 | — | — | 0.90 | 0.81 | 0.99 | — |
| — | 4.05 | 4.45 | 4.25 | — | — | 127 | — | — | 1.18 | 1.09 | 1.27 | — |
| — | 3.35 | 3.85 | 3.60 | — | — | 128 | — | — | 1.50 | 1.41 | 1.60 | — |
| — | 2.84 | 3.25 | 3.04 | +0.57 | 30.3% | 129 | 30.3% | -0.43 | 1.93 | 1.81 | 2.05 | — |
| — | 2.31 | 2.60 | 2.46 | +0.51 | 30.3% | 130 | 30.3% | -0.49 | 2.37 | 2.23 | 2.51 | — |
| — | 1.85 | 2.17 | 2.01 | +0.45 | 30.3% | 131 | 30.3% | -0.56 | 2.90 | 2.75 | 3.05 | — |
| — | 1.50 | 1.74 | 1.62 | +0.39 | 30.4% | 132 | 30.4% | -0.62 | 3.52 | 3.25 | 3.80 | — |
| — | 1.18 | 1.31 | 1.25 | +0.33 | 30.4% | 133 | 30.4% | -0.68 | 4.17 | 3.95 | 4.40 | — |
| — | 0.90 | 1.03 | 0.96 | +0.27 | 30.5% | 134 | 30.5% | -0.73 | 4.90 | 4.60 | 5.20 | — |
| — | 0.65 | 0.81 | 0.73 | +0.22 | 30.6% | 135 | 30.6% | -0.78 | 5.58 | 5.15 | 6.00 | — |
| — | 0.39 | 0.63 | 0.51 | +0.18 | 30.7% | 136 | 30.7% | -0.82 | 6.80 | 5.90 | 7.70 | 2 |
| — | 0.35 | 0.48 | 0.41 | +0.15 | 30.8% | 137 | 30.8% | -0.86 | 7.65 | 6.70 | 8.60 | — |
| — | 0.26 | 0.45 | 0.35 | +0.11 | 30.9% | 138 | 30.9% | -0.89 | 8.28 | 7.25 | 9.30 | — |
| — | 0.10 | 0.32 | 0.21 | +0.09 | 31.1% | 139 | 31.1% | -0.92 | 9.50 | 8.60 | 10.40 | — |
| — | 0.11 | 0.23 | 0.17 | +0.07 | 31.3% | 140 | 31.3% | -0.94 | 10.43 | 9.50 | 11.35 | — |
| — | 0.02 | 0.65 | 0.34 | +0.05 | 31.5% | 141 | 31.5% | -0.96 | 11.25 | 10.20 | 12.30 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 31.7% | 142 | 31.7% | -0.97 | 12.22 | 11.20 | 13.25 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 31.9% | 143 | 31.9% | -0.98 | 13.22 | 12.20 | 14.25 | — |
| — | — | 2.16 | — | +0.02 | 32.1% | 144 | 32.1% | -0.99 | 14.22 | 13.20 | 15.25 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 32.4% | 145 | 32.4% | -1.00 | 15.22 | 14.20 | 16.25 | — |
| — | — | 2.15 | — | +0.01 | 32.6% | 146 | 32.6% | -1.00 | 16.35 | 15.15 | 17.55 | — |
| — | — | 0.02 | — | +0.00 | 33.8% | 150 | 33.8% | -1.00 | 20.40 | 19.15 | 21.65 | — |
| — | — | 0.95 | — | +0.00 | 34.5% | 152.5 | 34.5% | -1.00 | 22.95 | 21.65 | 24.25 | — |
| — | — | 0.41 | — | +0.00 | 35.3% | 155 | 35.3% | -1.00 | 25.43 | 24.15 | 26.70 | — |
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.