Spot 129.99
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 14.00 | 12.97 | +0.94 | 45.4% | 117 | 45.4% | -0.06 | — | — | 0.91 | — |
| — | 11.00 | 12.90 | 11.95 | +0.92 | 45.2% | 118 | 45.2% | -0.08 | 0.40 | 0.14 | 0.65 | — |
| — | 10.10 | 12.10 | 11.10 | +0.91 | 45.0% | 119 | 45.0% | -0.09 | 0.49 | 0.27 | 0.71 | — |
| — | 9.20 | 11.05 | 10.12 | +0.89 | 44.9% | 120 | 44.9% | -0.11 | 0.44 | 0.20 | 0.68 | — |
| — | 8.35 | 10.40 | 9.38 | +0.86 | 44.7% | 121 | 44.7% | -0.14 | — | — | 0.96 | — |
| — | 7.50 | 9.30 | 8.40 | +0.84 | 44.5% | 122 | 44.5% | -0.16 | 0.77 | 0.62 | 0.91 | — |
| — | 6.70 | 8.65 | 7.67 | +0.81 | 44.3% | 123 | 44.3% | -0.19 | 0.97 | 0.64 | 1.30 | — |
| — | 6.65 | 7.80 | 7.22 | +0.78 | 44.1% | 124 | 44.1% | -0.22 | 1.17 | 0.79 | 1.54 | — |
| — | 6.00 | 6.85 | 6.42 | +0.74 | 43.9% | 125 | 43.9% | -0.26 | 1.50 | 1.12 | 1.88 | — |
| — | 5.35 | 6.35 | 5.85 | +0.71 | 43.7% | 126 | 43.7% | -0.30 | 1.80 | 1.42 | 2.18 | — |
| — | 4.45 | 5.40 | 4.92 | +0.67 | 43.5% | 127 | 43.5% | -0.33 | 2.04 | 1.86 | 2.22 | — |
| — | 4.20 | 4.75 | 4.47 | +0.62 | 43.3% | 128 | 43.3% | -0.38 | 2.44 | 2.10 | 2.79 | — |
| — | 3.40 | 4.05 | 3.73 | +0.58 | 43.1% | 129 | 43.1% | -0.42 | 2.96 | 2.57 | 3.35 | — |
| — | 3.15 | 3.55 | 3.35 | +0.54 | 42.9% | 130 | 42.9% | -0.47 | 3.33 | 3.15 | 3.50 | — |
| — | 2.73 | 3.05 | 2.89 | +0.49 | 42.7% | 131 | 42.7% | -0.51 | 3.92 | 3.70 | 4.15 | — |
| — | 2.14 | 2.79 | 2.46 | +0.45 | 42.5% | 132 | 42.5% | -0.56 | 4.40 | 4.10 | 4.70 | — |
| — | 1.92 | 2.19 | 2.06 | +0.40 | 42.3% | 133 | 42.3% | -0.60 | 5.12 | 4.85 | 5.40 | — |
| — | 1.56 | 1.95 | 1.75 | +0.36 | 42.1% | 134 | 42.1% | -0.64 | 5.72 | 5.40 | 6.05 | — |
| — | 1.34 | 1.57 | 1.46 | +0.32 | 41.9% | 135 | 41.9% | -0.68 | 6.42 | 6.05 | 6.80 | — |
| — | 1.10 | 1.27 | 1.19 | +0.28 | 41.7% | 136 | 41.7% | -0.72 | 7.03 | 6.60 | 7.45 | — |
| — | 0.67 | 1.24 | 0.95 | +0.24 | 41.5% | 137 | 41.5% | -0.76 | 8.28 | 7.30 | 9.25 | — |
| — | 0.56 | 0.91 | 0.73 | +0.21 | 41.2% | 138 | 41.2% | -0.79 | 9.30 | 8.15 | 10.45 | — |
| — | 0.44 | 0.80 | 0.62 | +0.18 | 41.0% | 139 | 41.0% | -0.83 | 10.15 | 9.00 | 11.30 | — |
| — | 0.42 | 0.61 | 0.52 | +0.15 | 40.9% | 140 | 40.9% | -0.85 | 10.65 | 9.85 | 11.45 | — |
| — | 0.21 | 0.52 | 0.36 | +0.13 | 40.7% | 141 | 40.7% | -0.88 | 11.75 | 10.75 | 12.75 | — |
| — | 0.19 | 0.42 | 0.30 | +0.11 | 40.5% | 142 | 40.5% | -0.90 | 12.65 | 11.60 | 13.70 | — |
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.