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 | |
| — | 18.90 | 22.05 | 20.48 | +0.95 | 37.2% | 110 | 37.2% | -0.05 | — | — | 1.30 | — |
| — | 17.00 | 20.05 | 18.52 | +0.93 | 36.6% | 112 | 36.6% | -0.07 | 0.42 | 0.06 | 0.78 | — |
| — | 16.10 | 19.45 | 17.77 | +0.92 | 36.3% | 113 | 36.3% | -0.08 | 0.64 | 0.08 | 1.20 | — |
| — | 15.15 | 18.75 | 16.95 | +0.91 | 35.9% | 114 | 35.9% | -0.09 | 0.51 | 0.15 | 0.87 | — |
| — | 14.55 | 16.90 | 15.72 | +0.90 | 35.6% | 115 | 35.6% | -0.10 | 0.58 | 0.05 | 1.11 | — |
| — | 13.70 | 16.20 | 14.95 | +0.89 | 35.3% | 116 | 35.3% | -0.12 | 0.82 | 0.01 | 1.64 | — |
| — | 12.85 | 15.45 | 14.15 | +0.87 | 35.1% | 117 | 35.1% | -0.13 | 1.16 | 0.32 | 1.99 | — |
| — | 12.00 | 14.60 | 13.30 | +0.85 | 34.8% | 118 | 34.8% | -0.15 | 1.24 | 0.55 | 1.93 | — |
| — | 11.20 | 13.80 | 12.50 | +0.83 | 34.5% | 119 | 34.5% | -0.17 | 0.90 | 0.26 | 1.54 | — |
| — | 10.40 | 13.00 | 11.70 | +0.81 | 34.3% | 120 | 34.3% | -0.19 | 0.88 | 0.07 | 1.69 | — |
| — | 9.60 | 12.20 | 10.90 | +0.79 | 34.0% | 121 | 34.0% | -0.21 | 1.45 | 1.28 | 1.61 | — |
| — | 8.80 | 10.90 | 9.85 | +0.77 | 33.8% | 122 | 33.8% | -0.23 | 1.69 | 1.46 | 1.92 | — |
| — | 8.10 | 10.00 | 9.05 | +0.74 | 33.6% | 123 | 33.6% | -0.26 | 1.46 | 0.69 | 2.22 | — |
| — | 7.35 | 9.15 | 8.25 | +0.72 | 33.4% | 124 | 33.4% | -0.29 | 2.24 | 2.01 | 2.47 | — |
| — | 7.60 | 9.30 | 8.45 | +0.69 | 33.2% | 125 | 33.2% | -0.31 | 2.58 | 2.44 | 2.72 | — |
| — | 6.50 | 7.95 | 7.22 | +0.66 | 33.0% | 126 | 33.0% | -0.34 | 2.83 | 2.50 | 3.15 | — |
| — | 6.35 | 7.05 | 6.70 | +0.63 | 32.9% | 127 | 32.9% | -0.38 | 3.40 | 3.15 | 3.65 | — |
| — | 4.80 | 6.45 | 5.62 | +0.60 | 32.8% | 128 | 32.8% | -0.41 | 3.73 | 3.55 | 3.90 | — |
| — | 5.20 | 5.95 | 5.58 | +0.56 | 32.7% | 129 | 32.7% | -0.44 | 4.08 | 3.75 | 4.40 | — |
| — | 4.90 | 5.20 | 5.05 | +0.53 | 32.6% | 130 | 32.6% | -0.47 | 4.70 | 4.50 | 4.90 | — |
| — | 4.10 | 4.85 | 4.47 | +0.50 | 32.5% | 131 | 32.5% | -0.51 | 5.20 | 5.00 | 5.40 | — |
| — | 3.95 | 4.35 | 4.15 | +0.46 | 32.4% | 132 | 32.4% | -0.54 | 5.65 | 5.35 | 5.95 | — |
| — | 2.61 | 4.05 | 3.33 | +0.43 | 32.4% | 133 | 32.4% | -0.57 | 6.25 | 5.85 | 6.65 | — |
| — | 2.96 | 3.65 | 3.31 | +0.40 | 32.3% | 134 | 32.3% | -0.61 | 6.75 | 6.25 | 7.25 | — |
| — | 2.75 | 3.10 | 2.92 | +0.37 | 32.3% | 135 | 32.3% | -0.64 | 7.58 | 7.25 | 7.90 | — |
| — | 2.08 | 3.15 | 2.62 | +0.34 | 32.3% | 136 | 32.3% | -0.67 | 7.97 | 7.30 | 8.65 | — |
| — | 2.01 | 2.68 | 2.35 | +0.31 | 32.4% | 137 | 32.4% | -0.70 | 9.00 | 8.30 | 9.70 | — |
| — | 1.71 | 2.68 | 2.19 | +0.28 | 32.4% | 138 | 32.4% | -0.72 | 9.65 | 9.10 | 10.20 | — |
| — | 1.32 | 2.41 | 1.86 | +0.26 | 32.4% | 139 | 32.4% | -0.75 | 10.45 | 9.20 | 11.70 | — |
| — | 1.33 | 1.73 | 1.53 | +0.23 | 32.5% | 140 | 32.5% | -0.78 | 11.30 | 10.10 | 12.50 | — |
| — | 1.29 | 1.52 | 1.41 | +0.21 | 32.6% | 141 | 32.6% | -0.80 | 12.15 | 10.95 | 13.35 | — |
| — | 0.53 | 1.56 | 1.04 | +0.19 | 32.7% | 142 | 32.7% | -0.82 | 13.03 | 11.85 | 14.20 | — |
| — | 0.59 | 1.26 | 0.93 | +0.17 | 32.8% | 143 | 32.8% | -0.84 | 13.90 | 12.75 | 15.05 | — |
| — | 0.73 | 1.24 | 0.98 | +0.16 | 32.9% | 144 | 32.9% | -0.86 | 14.90 | 13.85 | 15.95 | — |
| — | 0.54 | 1.51 | 1.02 | +0.14 | 33.1% | 145 | 33.1% | -0.88 | 15.75 | 14.65 | 16.85 | — |
| — | 0.18 | 0.96 | 0.57 | +0.08 | 33.9% | 150 | 33.9% | -0.94 | 20.62 | 19.30 | 21.95 | — |
| — | 0.10 | 1.05 | 0.57 | +0.06 | 34.3% | 152.5 | 34.3% | -0.96 | 23.07 | 21.75 | 24.40 | — |
| — | 0.03 | 2.45 | 1.24 | +0.05 | 34.8% | 155 | 34.8% | -0.98 | 25.43 | 24.05 | 26.80 | — |
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.