Spot 129.95
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.35 | 26.80 | 26.57 | +0.90 | 61.7% | 105 | 61.7% | -0.10 | 1.08 | 1.01 | 1.16 | — |
| — | 22.15 | 22.50 | 22.32 | +0.85 | 60.8% | 110 | 60.8% | -0.15 | 1.85 | 1.73 | 1.97 | — |
| — | 18.20 | 18.60 | 18.40 | +0.79 | 60.2% | 115 | 60.2% | -0.21 | 2.88 | 2.76 | 3.00 | — |
| — | 16.05 | 16.45 | 16.25 | +0.75 | 59.9% | 118 | 59.9% | -0.25 | 3.73 | 3.60 | 3.85 | — |
| — | 15.35 | 15.75 | 15.55 | +0.73 | 59.8% | 119 | 59.8% | -0.27 | 4.08 | 3.95 | 4.20 | — |
| — | 14.70 | 15.05 | 14.88 | +0.71 | 59.8% | 120 | 59.8% | -0.29 | 4.38 | 4.20 | 4.55 | — |
| — | 14.05 | 14.45 | 14.25 | +0.70 | 59.7% | 121 | 59.7% | -0.30 | 4.72 | 4.55 | 4.90 | — |
| — | 13.40 | 13.80 | 13.60 | +0.68 | 59.6% | 122 | 59.6% | -0.32 | 5.10 | 4.95 | 5.25 | — |
| — | 12.80 | 13.15 | 12.97 | +0.66 | 59.6% | 123 | 59.6% | -0.34 | 5.47 | 5.30 | 5.65 | — |
| — | 12.20 | 12.60 | 12.40 | +0.65 | 59.5% | 124 | 59.5% | -0.35 | 5.90 | 5.75 | 6.05 | — |
| — | 11.65 | 12.00 | 11.82 | +0.63 | 59.5% | 125 | 59.5% | -0.37 | 6.30 | 6.15 | 6.45 | — |
| — | 11.05 | 11.45 | 11.25 | +0.61 | 59.4% | 126 | 59.4% | -0.39 | 6.72 | 6.55 | 6.90 | — |
| — | 10.55 | 10.90 | 10.72 | +0.59 | 59.4% | 127 | 59.4% | -0.41 | 7.17 | 7.00 | 7.35 | — |
| — | 10.00 | 10.35 | 10.18 | +0.58 | 59.4% | 128 | 59.4% | -0.42 | 7.65 | 7.50 | 7.80 | — |
| — | 9.50 | 9.85 | 9.68 | +0.56 | 59.4% | 129 | 59.4% | -0.44 | 8.18 | 8.00 | 8.35 | — |
| — | 9.00 | 9.40 | 9.20 | +0.54 | 59.4% | 130 | 59.4% | -0.46 | 8.68 | 8.50 | 8.85 | — |
| — | 8.55 | 8.90 | 8.72 | +0.52 | 59.3% | 131 | 59.3% | -0.48 | 9.22 | 9.05 | 9.40 | — |
| — | 8.10 | 8.45 | 8.28 | +0.51 | 59.3% | 132 | 59.3% | -0.50 | 9.78 | 9.60 | 9.95 | — |
| — | 7.70 | 8.05 | 7.88 | +0.49 | 59.3% | 133 | 59.3% | -0.51 | 10.35 | 10.15 | 10.55 | — |
| — | 7.30 | 7.65 | 7.47 | +0.47 | 59.3% | 134 | 59.3% | -0.53 | 10.93 | 10.75 | 11.10 | — |
| — | 6.90 | 7.25 | 7.08 | +0.46 | 59.3% | 135 | 59.3% | -0.55 | 11.53 | 11.35 | 11.70 | — |
| — | 6.50 | 6.85 | 6.67 | +0.44 | 59.4% | 136 | 59.4% | -0.56 | 12.15 | 11.95 | 12.35 | — |
| — | 6.15 | 6.50 | 6.33 | +0.42 | 59.4% | 137 | 59.4% | -0.58 | 12.80 | 12.60 | 13.00 | — |
| — | 5.80 | 6.15 | 5.97 | +0.41 | 59.4% | 138 | 59.4% | -0.60 | 13.45 | 13.25 | 13.65 | — |
| — | 5.50 | 5.85 | 5.67 | +0.39 | 59.4% | 139 | 59.4% | -0.61 | 14.12 | 13.90 | 14.35 | — |
| — | 5.15 | 5.50 | 5.33 | +0.37 | 59.4% | 140 | 59.4% | -0.63 | 14.80 | 14.60 | 15.00 | — |
| — | 4.90 | 5.25 | 5.08 | +0.36 | 59.5% | 141 | 59.5% | -0.64 | 15.53 | 15.30 | 15.75 | — |
| — | 4.60 | 4.95 | 4.78 | +0.34 | 59.5% | 142 | 59.5% | -0.66 | 16.20 | 16.00 | 16.40 | — |
| — | 4.35 | 4.70 | 4.53 | +0.33 | 59.5% | 143 | 59.5% | -0.67 | 16.95 | 16.75 | 17.15 | — |
| — | 4.10 | 4.40 | 4.25 | +0.31 | 59.6% | 144 | 59.6% | -0.69 | 17.70 | 17.50 | 17.90 | — |
| — | 3.85 | 4.15 | 4.00 | +0.30 | 59.6% | 145 | 59.6% | -0.70 | 18.45 | 18.25 | 18.65 | — |
| — | 3.60 | 3.95 | 3.77 | +0.29 | 59.7% | 146 | 59.7% | -0.72 | 19.23 | 19.00 | 19.45 | — |
| — | 3.40 | 3.70 | 3.55 | +0.27 | 59.7% | 147 | 59.7% | -0.73 | 20.00 | 19.80 | 20.20 | — |
| — | 3.20 | 3.45 | 3.33 | +0.26 | 59.8% | 148 | 59.8% | -0.74 | 20.77 | 20.55 | 21.00 | — |
| — | 3.00 | 3.25 | 3.12 | +0.25 | 59.8% | 149 | 59.8% | -0.76 | 21.60 | 21.40 | 21.80 | — |
| — | 2.83 | 3.15 | 2.99 | +0.24 | 59.9% | 150 | 59.9% | -0.77 | 22.43 | 22.20 | 22.65 | — |
| — | 2.41 | 2.71 | 2.56 | +0.21 | 60.0% | 152.5 | 60.0% | -0.80 | 24.52 | 24.30 | 24.75 | — |
| — | 2.04 | 2.35 | 2.19 | +0.18 | 60.2% | 155 | 60.2% | -0.82 | 26.65 | 26.45 | 26.85 | — |
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.