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 | |
| — | 12.85 | 14.85 | 13.85 | +0.88 | 34.2% | 117 | 34.2% | -0.12 | 0.73 | 0.22 | 1.25 | — |
| — | 12.00 | 14.15 | 13.07 | +0.87 | 33.8% | 118 | 33.8% | -0.13 | 1.14 | 0.83 | 1.44 | — |
| — | 11.15 | 12.95 | 12.05 | +0.85 | 33.5% | 119 | 33.5% | -0.15 | 1.28 | 0.58 | 1.99 | — |
| — | 10.30 | 12.00 | 11.15 | +0.83 | 33.1% | 120 | 33.1% | -0.17 | 1.21 | 1.01 | 1.40 | — |
| — | 9.55 | 11.55 | 10.55 | +0.81 | 32.8% | 121 | 32.8% | -0.19 | 1.47 | 1.32 | 1.62 | — |
| — | 8.75 | 10.65 | 9.70 | +0.79 | 32.6% | 122 | 32.6% | -0.22 | 1.74 | 1.54 | 1.93 | — |
| — | 8.80 | 9.85 | 9.32 | +0.76 | 32.3% | 123 | 32.3% | -0.24 | 1.88 | 1.76 | 2.00 | — |
| — | 8.05 | 9.15 | 8.60 | +0.73 | 32.1% | 124 | 32.1% | -0.27 | 2.14 | 2.00 | 2.28 | — |
| — | 7.20 | 8.15 | 7.67 | +0.71 | 31.9% | 125 | 31.9% | -0.30 | 2.57 | 2.34 | 2.80 | — |
| — | 6.85 | 7.75 | 7.30 | +0.68 | 31.8% | 126 | 31.8% | -0.33 | 2.99 | 2.58 | 3.40 | — |
| — | 6.05 | 6.90 | 6.47 | +0.64 | 31.6% | 127 | 31.6% | -0.36 | 3.33 | 2.86 | 3.80 | — |
| — | 5.70 | 6.40 | 6.05 | +0.61 | 31.5% | 128 | 31.5% | -0.39 | 3.77 | 3.30 | 4.25 | — |
| — | 4.75 | 5.90 | 5.33 | +0.58 | 31.4% | 129 | 31.4% | -0.42 | 4.25 | 3.80 | 4.70 | — |
| — | 4.60 | 5.30 | 4.95 | +0.55 | 31.4% | 130 | 31.4% | -0.46 | 4.67 | 4.20 | 5.15 | — |
| — | 4.20 | 4.55 | 4.38 | +0.51 | 31.3% | 131 | 31.3% | -0.49 | 5.17 | 4.70 | 5.65 | — |
| — | 3.80 | 4.10 | 3.95 | +0.48 | 31.3% | 132 | 31.3% | -0.53 | 5.78 | 5.40 | 6.15 | — |
| — | 2.89 | 3.95 | 3.42 | +0.45 | 31.2% | 133 | 31.2% | -0.56 | 6.45 | 5.80 | 7.10 | — |
| — | 3.00 | 3.50 | 3.25 | +0.42 | 31.2% | 134 | 31.2% | -0.59 | 6.90 | 6.50 | 7.30 | — |
| — | 2.70 | 2.92 | 2.81 | +0.38 | 31.2% | 135 | 31.2% | -0.62 | 7.58 | 6.80 | 8.35 | — |
| — | 2.18 | 2.79 | 2.48 | +0.35 | 31.2% | 136 | 31.2% | -0.65 | 8.22 | 7.85 | 8.60 | — |
| — | 2.07 | 2.30 | 2.19 | +0.33 | 31.2% | 137 | 31.2% | -0.68 | 9.07 | 8.10 | 10.05 | — |
| — | 1.59 | 2.22 | 1.91 | +0.30 | 31.3% | 138 | 31.3% | -0.71 | 9.50 | 8.95 | 10.05 | — |
| — | 1.39 | 1.96 | 1.68 | +0.27 | 31.3% | 139 | 31.3% | -0.74 | 10.65 | 9.70 | 11.60 | — |
| — | 1.01 | 1.58 | 1.29 | +0.25 | 31.4% | 140 | 31.4% | -0.76 | 11.32 | 10.30 | 12.35 | — |
| — | 0.95 | 1.40 | 1.18 | +0.23 | 31.5% | 141 | 31.5% | -0.78 | 12.15 | 11.10 | 13.20 | — |
| — | 0.86 | 1.33 | 1.09 | +0.21 | 31.7% | 142 | 31.7% | -0.80 | 13.12 | 12.20 | 14.05 | — |
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.