Spot 129.61
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.85 | 27.70 | 27.27 | +0.95 | 88.7% | 103 | 88.7% | -0.05 | 0.41 | 0.34 | 0.48 | — |
| — | 25.90 | 26.75 | 26.32 | +0.95 | 87.4% | 104 | 87.4% | -0.05 | 0.45 | 0.39 | 0.51 | — |
| — | 24.95 | 25.80 | 25.38 | +0.94 | 86.2% | 105 | — | — | 0.51 | 0.47 | 0.55 | — |
| — | 24.00 | 24.85 | 24.43 | — | — | 106 | — | — | 0.55 | 0.51 | 0.59 | — |
| — | 23.05 | 23.90 | 23.48 | — | — | 107 | 83.9% | -0.07 | 0.58 | 0.51 | 0.65 | — |
| — | 22.10 | 22.95 | 22.52 | +0.92 | 82.9% | 108 | 82.9% | -0.08 | 0.65 | 0.60 | 0.69 | — |
| — | 21.20 | 22.00 | 21.60 | +0.91 | 81.9% | 109 | 81.9% | -0.09 | 0.73 | 0.67 | 0.79 | — |
| — | 20.30 | 21.10 | 20.70 | +0.90 | 81.0% | 110 | 81.0% | -0.10 | 0.81 | 0.77 | 0.86 | — |
| — | 19.35 | 20.20 | 19.77 | +0.89 | 80.1% | 111 | 80.1% | -0.11 | 0.90 | 0.83 | 0.97 | — |
| — | 18.45 | 19.30 | 18.88 | +0.88 | 79.3% | 112 | 79.3% | -0.12 | 0.99 | 0.92 | 1.07 | — |
| — | 17.60 | 18.40 | 18.00 | +0.87 | 78.6% | 113 | 78.6% | -0.13 | 1.09 | 1.00 | 1.19 | — |
| — | 16.70 | 17.50 | 17.10 | +0.86 | 77.9% | 114 | 77.9% | -0.14 | 1.25 | 1.16 | 1.33 | — |
| — | 15.85 | 16.65 | 16.25 | +0.84 | 77.2% | 115 | 77.2% | -0.16 | 1.41 | 1.35 | 1.47 | — |
| — | 15.05 | 15.85 | 15.45 | +0.83 | 76.6% | 116 | 76.6% | -0.17 | 1.61 | 1.48 | 1.75 | — |
| — | 14.25 | 15.00 | 14.62 | +0.81 | 76.1% | 117 | 76.1% | -0.19 | 1.75 | 1.65 | 1.84 | — |
| — | 13.45 | 14.20 | 13.82 | +0.80 | 75.6% | 118 | 75.6% | -0.20 | 1.95 | 1.85 | 2.05 | — |
| — | 12.70 | 13.45 | 13.07 | +0.78 | 75.2% | 119 | 75.2% | -0.22 | 2.20 | 2.13 | 2.27 | — |
| — | 12.10 | 12.50 | 12.30 | +0.76 | 74.8% | 120 | 74.8% | -0.24 | 2.48 | 2.38 | 2.59 | — |
| — | 11.35 | 11.75 | 11.55 | +0.74 | 74.5% | 121 | 74.5% | -0.26 | 2.71 | 2.61 | 2.80 | — |
| — | 10.65 | 11.05 | 10.85 | +0.71 | 74.3% | 122 | 74.3% | -0.29 | 3.02 | 2.98 | 3.05 | — |
| — | 10.05 | 10.50 | 10.28 | +0.69 | 74.1% | 123 | 74.1% | -0.31 | 3.35 | 3.20 | 3.50 | — |
| — | 9.40 | 9.75 | 9.57 | — | — | 124 | — | — | 3.73 | 3.55 | 3.90 | — |
| — | 8.75 | 9.15 | 8.95 | — | — | 125 | — | — | 4.12 | 4.10 | 4.15 | — |
| — | 8.20 | 8.65 | 8.43 | — | — | 126 | — | — | 4.47 | 4.30 | 4.65 | — |
| — | 7.65 | 8.00 | 7.83 | — | — | 127 | — | — | 4.90 | 4.75 | 5.05 | — |
| — | 7.15 | 7.40 | 7.28 | +0.57 | 73.9% | 128 | 73.9% | -0.43 | 5.38 | 5.20 | 5.55 | — |
| — | 6.70 | 6.90 | 6.80 | +0.55 | 74.0% | 129 | 74.0% | -0.46 | 5.95 | 5.90 | 6.00 | — |
| — | 6.15 | 6.35 | 6.25 | +0.52 | 74.1% | 130 | 74.1% | -0.48 | 6.47 | 6.40 | 6.55 | — |
| — | 5.70 | 6.05 | 5.88 | +0.50 | 74.2% | 131 | 74.2% | -0.51 | 6.92 | 6.75 | 7.10 | — |
| — | 5.30 | 5.60 | 5.45 | +0.47 | 74.4% | 132 | 74.4% | -0.53 | 7.47 | 7.25 | 7.70 | — |
| — | 4.90 | 5.20 | 5.05 | +0.45 | 74.6% | 133 | 74.6% | -0.55 | 8.07 | 7.85 | 8.30 | — |
| — | 4.55 | 4.85 | 4.70 | +0.42 | 74.8% | 134 | 74.8% | -0.58 | 8.72 | 8.50 | 8.95 | — |
| — | 4.20 | 4.45 | 4.33 | +0.40 | 75.0% | 135 | 75.0% | -0.60 | 9.38 | 9.15 | 9.60 | — |
| — | 3.85 | 4.15 | 4.00 | +0.38 | 75.3% | 136 | 75.3% | -0.62 | 10.05 | 9.80 | 10.30 | — |
| — | 3.55 | 3.85 | 3.70 | +0.36 | 75.6% | 137 | 75.6% | -0.65 | 10.78 | 10.55 | 11.00 | — |
| — | 3.25 | 3.55 | 3.40 | +0.33 | 75.8% | 138 | 75.8% | -0.67 | 11.47 | 11.25 | 11.70 | — |
| — | 3.00 | 3.30 | 3.15 | +0.32 | 76.1% | 139 | 76.1% | -0.69 | 12.18 | 11.90 | 12.45 | — |
| — | 2.79 | 2.95 | 2.87 | +0.30 | 76.4% | 140 | 76.4% | -0.71 | 13.05 | 12.80 | 13.30 | — |
| — | 2.60 | 2.80 | 2.70 | +0.28 | 76.7% | 141 | 76.7% | -0.72 | 13.80 | 13.40 | 14.20 | — |
| — | 2.39 | 2.58 | 2.48 | +0.26 | 77.1% | 142 | 77.1% | -0.74 | 14.65 | 14.45 | 14.85 | — |
| — | 2.07 | 2.37 | 2.22 | +0.24 | 77.4% | 143 | 77.4% | -0.76 | 15.43 | 15.00 | 15.85 | — |
| — | 2.02 | 2.21 | 2.12 | +0.23 | 77.7% | 144 | 77.7% | -0.77 | 16.23 | 15.80 | 16.65 | — |
| 1,375 | 1.87 | 1.99 | 1.93 | +0.21 | 78.1% | 145 | 78.1% | -0.79 | 17.07 | 16.90 | 17.25 | 735 |
| — | 1.71 | 1.88 | 1.79 | +0.20 | 78.4% | 146 | 78.4% | -0.80 | 17.93 | 17.50 | 18.35 | — |
| — | 1.57 | 1.75 | 1.66 | +0.19 | 78.8% | 147 | 78.8% | -0.82 | 18.80 | 18.35 | 19.25 | — |
| — | 1.44 | 1.62 | 1.53 | +0.17 | 79.2% | 148 | 79.2% | -0.83 | 19.65 | 19.20 | 20.10 | — |
| — | 1.33 | 1.49 | 1.41 | +0.16 | 79.6% | 149 | 79.6% | -0.84 | 20.55 | 20.10 | 21.00 | — |
| — | 1.26 | 1.33 | 1.29 | +0.15 | 80.0% | 150 | 80.0% | -0.85 | 21.45 | 21.00 | 21.90 | — |
| — | 0.99 | 1.25 | 1.12 | +0.13 | 81.1% | 152.5 | 81.1% | -0.88 | 23.73 | 23.25 | 24.20 | — |
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.