Spot 129.43
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 24.85 | 24.75 | +0.99 | 91.1% | 105 | 91.1% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 19.70 | 19.85 | 19.77 | +0.98 | 77.4% | 110 | 77.4% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 14.80 | 14.95 | 14.88 | +0.96 | 67.8% | 115 | 67.8% | -0.04 | 0.17 | 0.16 | 0.17 | — |
| — | — | — | — | — | — | 116 | — | — | — | — | — | — |
| — | 12.85 | 13.00 | 12.93 | +0.94 | 65.1% | 117 | 65.1% | -0.06 | 0.23 | 0.23 | 0.24 | — |
| — | 11.90 | 12.05 | 11.97 | +0.93 | 63.8% | 118 | 63.8% | -0.07 | 0.29 | 0.28 | 0.30 | — |
| — | 11.00 | 11.15 | 11.07 | +0.91 | 62.7% | 119 | 62.7% | -0.09 | 0.36 | 0.35 | 0.37 | — |
| — | 10.00 | 10.20 | 10.10 | +0.89 | 61.6% | 120 | 61.6% | -0.11 | 0.44 | 0.43 | 0.45 | — |
| — | 9.15 | 9.35 | 9.25 | +0.87 | 60.6% | 121 | 60.6% | -0.13 | 0.56 | 0.55 | 0.57 | — |
| — | 8.30 | 8.45 | 8.38 | +0.84 | 59.8% | 122 | 59.8% | -0.16 | 0.69 | 0.67 | 0.70 | — |
| — | 7.50 | 7.65 | 7.58 | +0.81 | 59.2% | 123 | 59.2% | -0.19 | 0.89 | 0.86 | 0.91 | — |
| — | 6.65 | 6.85 | 6.75 | +0.77 | 58.7% | 124 | 58.7% | -0.23 | 1.06 | 1.05 | 1.08 | — |
| — | 5.95 | 6.10 | 6.03 | +0.73 | 58.4% | 125 | 58.4% | -0.27 | 1.31 | 1.29 | 1.33 | — |
| — | 5.25 | 5.35 | 5.30 | +0.69 | 58.2% | 126 | 58.2% | -0.31 | 1.62 | 1.58 | 1.66 | — |
| — | 4.55 | 4.70 | 4.62 | +0.64 | 58.0% | 127 | 58.0% | -0.36 | 1.95 | 1.91 | 1.98 | — |
| — | 3.95 | 4.10 | 4.03 | — | — | 128 | 57.8% | -0.41 | 2.33 | 2.29 | 2.36 | — |
| — | 3.40 | 3.50 | 3.45 | +0.54 | 57.6% | 129 | 57.6% | -0.46 | 2.77 | 2.73 | 2.80 | — |
| — | 2.92 | 2.98 | 2.95 | +0.49 | 57.4% | 130 | — | — | 3.25 | 3.20 | 3.30 | — |
| — | 2.45 | 2.50 | 2.48 | +0.44 | 57.1% | 131 | 57.1% | -0.56 | 3.77 | 3.70 | 3.85 | — |
| — | 2.05 | 2.10 | 2.08 | — | — | 132 | — | — | 4.40 | 4.35 | 4.45 | — |
| — | 1.70 | 1.75 | 1.73 | +0.34 | 56.9% | 133 | 56.9% | -0.66 | 5.03 | 4.95 | 5.10 | — |
| — | 1.39 | 1.44 | 1.42 | +0.30 | 56.9% | 134 | 56.9% | -0.70 | 5.72 | 5.65 | 5.80 | — |
| — | 1.15 | 1.18 | 1.17 | — | — | 135 | 57.0% | -0.75 | 6.47 | 6.40 | 6.55 | — |
| — | 0.91 | 0.96 | 0.94 | +0.22 | 57.1% | 136 | 57.1% | -0.78 | 7.22 | 7.15 | 7.30 | — |
| — | 0.74 | 0.77 | 0.76 | +0.18 | 57.2% | 137 | 57.2% | -0.82 | 8.07 | 8.00 | 8.15 | — |
| — | 0.60 | 0.63 | 0.61 | +0.15 | 57.4% | 138 | 57.4% | -0.85 | 8.93 | 8.85 | 9.00 | — |
| — | 0.48 | 0.50 | 0.49 | +0.13 | 57.7% | 139 | 57.7% | -0.88 | 9.82 | 9.75 | 9.90 | — |
| — | 0.39 | 0.40 | 0.40 | +0.11 | 58.1% | 140 | 58.1% | -0.90 | 10.72 | 10.65 | 10.80 | — |
| — | 0.32 | 0.33 | 0.33 | +0.09 | 58.6% | 141 | 58.6% | -0.91 | 11.65 | 11.55 | 11.75 | — |
| — | 0.26 | 0.27 | 0.27 | +0.07 | 59.3% | 142 | 59.3% | -0.93 | 12.57 | 12.50 | 12.65 | — |
| — | 0.21 | 0.22 | 0.21 | +0.06 | 60.0% | 143 | 60.0% | -0.94 | 13.55 | 13.45 | 13.65 | — |
| — | 0.17 | 0.18 | 0.17 | +0.05 | 60.8% | 144 | 60.8% | -0.95 | 14.53 | 14.45 | 14.60 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 61.8% | 145 | 61.8% | -0.96 | 15.35 | 15.10 | 15.60 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 62.8% | 146 | 62.8% | -0.97 | 16.48 | 16.40 | 16.55 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 64.0% | 147 | 64.0% | -0.97 | 17.45 | 17.30 | 17.60 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 65.2% | 148 | 65.2% | -0.98 | 18.45 | 18.35 | 18.55 | — |
| — | 0.07 | 0.12 | 0.10 | +0.02 | 66.5% | 149 | 66.5% | -0.98 | 19.43 | 19.30 | 19.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 67.9% | 150 | 67.9% | -0.98 | 20.40 | 20.30 | 20.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 71.8% | 152.5 | 71.8% | -0.99 | 22.90 | 22.80 | 23.00 | — |
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.