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 | |
| — | 25.10 | 25.40 | 25.25 | — | — | 105 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | — | — | — | +0.97 | 60.1% | 108 | 60.1% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 59.3% | 109 | — | — | — | — | — | — |
| — | 20.20 | 20.50 | 20.35 | +0.96 | 58.5% | 110 | — | — | 0.18 | 0.14 | 0.23 | — |
| — | — | — | — | +0.96 | 57.8% | 111 | 57.8% | -0.04 | — | — | — | — |
| — | 18.30 | 18.60 | 18.45 | +0.95 | 57.1% | 112 | 57.1% | -0.05 | 0.27 | 0.23 | 0.30 | — |
| — | 17.35 | 17.65 | 17.50 | +0.94 | 56.5% | 113 | 56.5% | -0.06 | 0.30 | 0.27 | 0.34 | — |
| — | 16.40 | 16.70 | 16.55 | +0.93 | 55.9% | 114 | 55.9% | -0.07 | 0.38 | 0.33 | 0.42 | — |
| — | 15.50 | 15.75 | 15.62 | +0.92 | 55.4% | 115 | 55.4% | -0.08 | 0.45 | 0.40 | 0.49 | — |
| — | 14.55 | 14.85 | 14.70 | +0.91 | 54.9% | 116 | 54.9% | -0.10 | 0.53 | 0.48 | 0.58 | — |
| — | 13.70 | 13.95 | 13.82 | +0.89 | 54.4% | 117 | 54.4% | -0.11 | 0.62 | 0.60 | 0.65 | — |
| — | 12.80 | 13.10 | 12.95 | +0.87 | 54.0% | 118 | 54.0% | -0.13 | 0.76 | 0.71 | 0.80 | — |
| — | 11.95 | 12.20 | 12.07 | +0.85 | 53.7% | 119 | 53.7% | -0.15 | 0.89 | 0.85 | 0.93 | — |
| — | 11.10 | 11.40 | 11.25 | +0.83 | 53.3% | 120 | 53.3% | -0.17 | 1.06 | 1.02 | 1.10 | — |
| — | 10.30 | 10.55 | 10.43 | +0.81 | 53.1% | 121 | 53.1% | -0.19 | 1.25 | 1.21 | 1.28 | — |
| — | 9.55 | 9.80 | 9.68 | +0.78 | 52.8% | 122 | 52.8% | -0.22 | 1.47 | 1.42 | 1.51 | — |
| — | 8.80 | 9.05 | 8.93 | +0.76 | 52.6% | 123 | 52.6% | -0.24 | 1.71 | 1.66 | 1.76 | — |
| — | 8.05 | 8.30 | 8.18 | +0.73 | 52.5% | 124 | 52.5% | -0.27 | 1.99 | 1.93 | 2.04 | — |
| — | 7.40 | 7.60 | 7.50 | +0.69 | 52.3% | 125 | 52.3% | -0.31 | 2.29 | 2.24 | 2.35 | — |
| — | 6.75 | 6.95 | 6.85 | +0.66 | 52.2% | 126 | 52.2% | -0.34 | 2.64 | 2.58 | 2.70 | — |
| — | 6.10 | 6.30 | 6.20 | +0.63 | 52.1% | 127 | 52.1% | -0.37 | 3.03 | 2.96 | 3.10 | — |
| — | 5.55 | 5.75 | 5.65 | +0.59 | 52.1% | 128 | 52.1% | -0.41 | 3.45 | 3.35 | 3.55 | — |
| — | 5.00 | 5.20 | 5.10 | +0.56 | 52.0% | 129 | 52.0% | -0.44 | 3.90 | 3.80 | 4.00 | — |
| — | 4.50 | 4.65 | 4.58 | +0.52 | 52.0% | 130 | 52.0% | -0.48 | 4.40 | 4.30 | 4.50 | — |
| — | 4.00 | 4.20 | 4.10 | +0.49 | 52.0% | 131 | 52.0% | -0.52 | 4.90 | 4.80 | 5.00 | — |
| — | 3.60 | 3.75 | 3.67 | +0.46 | 52.0% | 132 | 52.0% | -0.55 | 5.50 | 5.40 | 5.60 | — |
| — | 3.20 | 3.35 | 3.27 | +0.42 | 52.1% | 133 | 52.1% | -0.59 | 6.10 | 6.00 | 6.20 | — |
| — | 2.85 | 2.98 | 2.92 | +0.38 | 52.1% | 134 | 52.1% | -0.62 | 6.72 | 6.60 | 6.85 | — |
| — | 2.52 | 2.63 | 2.58 | +0.35 | 52.2% | 135 | 52.2% | -0.65 | 7.38 | 7.25 | 7.50 | — |
| — | 2.22 | 2.34 | 2.28 | +0.32 | 52.3% | 136 | 52.3% | -0.68 | 8.07 | 7.95 | 8.20 | — |
| — | 1.95 | 2.07 | 2.01 | +0.29 | 52.4% | 137 | 52.4% | -0.71 | 8.82 | 8.70 | 8.95 | — |
| — | 1.71 | 1.82 | 1.76 | +0.26 | 52.5% | 138 | 52.5% | -0.74 | 9.57 | 9.45 | 9.70 | — |
| — | 1.50 | 1.59 | 1.54 | +0.24 | 52.6% | 139 | 52.6% | -0.77 | 10.38 | 10.25 | 10.50 | — |
| — | 1.31 | 1.39 | 1.35 | +0.21 | 52.8% | 140 | 52.8% | -0.79 | 11.18 | 11.05 | 11.30 | — |
| — | 1.14 | 1.23 | 1.19 | +0.19 | 53.0% | 141 | 53.0% | -0.81 | 12.00 | 11.85 | 12.15 | — |
| — | 0.98 | 1.08 | 1.03 | +0.17 | 53.2% | 142 | 53.2% | -0.83 | 12.85 | 12.70 | 13.00 | — |
| — | 0.85 | 0.94 | 0.90 | +0.15 | 53.4% | 143 | 53.4% | -0.85 | 13.72 | 13.60 | 13.85 | — |
| — | 0.74 | 0.82 | 0.78 | +0.14 | 53.7% | 144 | 53.7% | -0.87 | 14.60 | 14.45 | 14.75 | — |
| — | 0.63 | 0.72 | 0.68 | +0.12 | 53.9% | 145 | 53.9% | -0.88 | 15.50 | 15.35 | 15.65 | — |
| — | 0.54 | 0.62 | 0.58 | +0.11 | 54.2% | 146 | 54.2% | -0.90 | 16.40 | 16.25 | 16.55 | — |
| — | 0.46 | 0.54 | 0.50 | +0.10 | 54.5% | 147 | 54.5% | -0.91 | 17.35 | 17.20 | 17.50 | — |
| — | 0.39 | 0.47 | 0.43 | +0.08 | 54.8% | 148 | 54.8% | -0.92 | 18.30 | 18.15 | 18.45 | — |
| — | 0.33 | 0.41 | 0.37 | +0.07 | 55.1% | 149 | 55.1% | -0.93 | 19.23 | 19.05 | 19.40 | — |
| — | 0.30 | 0.36 | 0.33 | +0.07 | 55.5% | 150 | 55.5% | -0.94 | 20.18 | 20.00 | 20.35 | — |
| — | 0.18 | 0.28 | 0.23 | +0.05 | 56.4% | 152.5 | 56.4% | -0.96 | 22.60 | 22.45 | 22.75 | — |
| — | 0.12 | 0.18 | 0.15 | +0.04 | 57.4% | 155 | 57.4% | -0.97 | 25.05 | 24.90 | 25.20 | — |
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.