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 | |
| — | 51.10 | 55.00 | 53.05 | +0.94 | 59.1% | 80 | 59.1% | -0.06 | 1.41 | 1.26 | 1.56 | — |
| — | 46.70 | 50.55 | 48.62 | +0.92 | 58.1% | 85 | 58.1% | -0.08 | 2.04 | 1.70 | 2.38 | — |
| — | 42.50 | 46.40 | 44.45 | +0.89 | 57.4% | 90 | 57.4% | -0.11 | 2.73 | 2.49 | 2.97 | — |
| — | 38.55 | 41.45 | 40.00 | +0.87 | 56.8% | 95 | 56.8% | -0.13 | 3.55 | 3.20 | 3.90 | — |
| — | 34.80 | 37.60 | 36.20 | +0.83 | 56.3% | 100 | 56.3% | -0.17 | 4.72 | 4.45 | 5.00 | — |
| — | 31.30 | 34.15 | 32.73 | +0.80 | 56.0% | 105 | 56.0% | -0.20 | 6.05 | 5.80 | 6.30 | — |
| — | 28.05 | 30.60 | 29.32 | +0.76 | 55.7% | 110 | 55.7% | -0.24 | 7.72 | 7.30 | 8.15 | — |
| — | 25.00 | 27.70 | 26.35 | +0.72 | 55.5% | 115 | 55.5% | -0.29 | 9.57 | 9.10 | 10.05 | — |
| — | 22.30 | 24.70 | 23.50 | +0.68 | 55.4% | 120 | — | — | 11.62 | 11.05 | 12.20 | — |
| — | 19.85 | 21.60 | 20.73 | — | — | 125 | — | — | 13.93 | 13.45 | 14.40 | — |
| — | 17.75 | 19.45 | 18.60 | +0.59 | 55.3% | 130 | 55.3% | -0.42 | 16.48 | 15.65 | 17.30 | — |
| — | 15.80 | 17.05 | 16.43 | +0.55 | 55.2% | 135 | 55.2% | -0.46 | 19.43 | 18.65 | 20.20 | — |
| — | 13.65 | 15.20 | 14.43 | +0.50 | 55.2% | 140 | 55.2% | -0.51 | 22.55 | 21.80 | 23.30 | — |
| — | 12.00 | 13.50 | 12.75 | +0.46 | 55.2% | 145 | 55.2% | -0.55 | 25.75 | 24.70 | 26.80 | — |
| — | 10.40 | 11.80 | 11.10 | +0.42 | 55.2% | 150 | 55.2% | -0.59 | 29.32 | 28.30 | 30.35 | — |
| — | 9.05 | 10.35 | 9.70 | +0.39 | 55.2% | 155 | 55.2% | -0.63 | 32.98 | 31.95 | 34.00 | — |
| — | 8.25 | 9.20 | 8.72 | +0.35 | 55.3% | 160 | 55.3% | -0.66 | 36.62 | 35.35 | 37.90 | — |
| — | 7.10 | 8.15 | 7.62 | +0.32 | 55.4% | 165 | 55.4% | -0.70 | 40.77 | 39.75 | 41.80 | — |
| — | 6.30 | 7.25 | 6.78 | +0.29 | 55.5% | 170 | 55.5% | -0.73 | 45.00 | 43.85 | 46.15 | — |
| — | 5.20 | 6.45 | 5.83 | +0.26 | 55.6% | 175 | 55.6% | -0.76 | 49.12 | 47.95 | 50.30 | — |
| — | 4.85 | 5.70 | 5.28 | +0.24 | 55.8% | 180 | 55.8% | -0.79 | 53.62 | 52.20 | 55.05 | — |
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.