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 | |
| — | — | — | — | — | — | 103 | — | — | — | — | — | — |
| — | — | — | — | — | — | 104 | — | — | — | — | — | — |
| — | 25.00 | 25.20 | 25.10 | +0.95 | 75.8% | 105 | 75.8% | -0.05 | 0.34 | 0.30 | 0.37 | — |
| — | — | — | — | — | — | 106 | — | — | — | — | — | — |
| — | — | — | — | — | — | 107 | — | — | — | — | — | — |
| — | — | — | — | — | — | 108 | — | — | — | — | — | — |
| — | — | — | — | — | — | 109 | — | — | — | — | — | — |
| — | 20.35 | 20.55 | 20.45 | +0.91 | 72.3% | 110 | 72.3% | -0.08 | 0.66 | 0.65 | 0.66 | — |
| — | — | — | — | — | — | 111 | — | — | — | — | — | — |
| — | — | — | — | — | — | 112 | — | — | — | — | — | — |
| — | — | — | — | — | — | 113 | — | — | — | — | — | — |
| — | — | — | — | — | — | 114 | — | — | — | — | — | — |
| — | 16.00 | 16.15 | 16.07 | +0.85 | 70.4% | 115 | 70.4% | -0.15 | 1.27 | 1.25 | 1.29 | — |
| — | — | — | — | — | — | 116 | — | — | — | — | — | — |
| — | 14.35 | 14.50 | 14.43 | +0.82 | 69.9% | 117 | 69.9% | -0.18 | 1.63 | 1.60 | 1.66 | — |
| — | 13.55 | 13.70 | 13.62 | +0.80 | 69.6% | 118 | 69.6% | -0.20 | 1.85 | 1.81 | 1.90 | — |
| — | 12.75 | 12.95 | 12.85 | +0.78 | 69.4% | 119 | 69.4% | -0.22 | 2.08 | 2.03 | 2.13 | — |
| — | 12.05 | 12.20 | 12.12 | +0.76 | 69.2% | 120 | 69.2% | -0.24 | 2.31 | 2.28 | 2.33 | — |
| — | 11.25 | 11.45 | 11.35 | +0.74 | 68.9% | 121 | 68.9% | -0.26 | 2.58 | 2.54 | 2.61 | — |
| — | 10.60 | 10.75 | 10.68 | +0.71 | 68.7% | 122 | 68.7% | -0.29 | 2.88 | 2.85 | 2.92 | — |
| — | 9.90 | 10.05 | 9.97 | +0.69 | 68.5% | 123 | 68.5% | -0.31 | 3.17 | 3.15 | 3.20 | — |
| — | 9.25 | 9.40 | 9.32 | +0.67 | 68.3% | 124 | 68.3% | -0.33 | 3.55 | 3.50 | 3.60 | — |
| — | 8.65 | 8.75 | 8.70 | +0.65 | 68.1% | 125 | 68.1% | -0.36 | 3.90 | 3.85 | 3.95 | — |
| — | 8.05 | 8.20 | 8.12 | +0.62 | 68.0% | 126 | 68.0% | -0.38 | 4.30 | 4.25 | 4.35 | — |
| — | 7.40 | 7.60 | 7.50 | +0.59 | 67.8% | 127 | 67.8% | -0.41 | 4.72 | 4.65 | 4.80 | — |
| — | 6.90 | 7.05 | 6.97 | +0.57 | 67.7% | 128 | 67.7% | -0.43 | 5.20 | 5.15 | 5.25 | — |
| — | 6.35 | 6.55 | 6.45 | +0.54 | 67.6% | 129 | 67.6% | -0.46 | 5.67 | 5.60 | 5.75 | — |
| — | 5.85 | 6.00 | 5.92 | +0.52 | 67.4% | 130 | 67.4% | -0.48 | 6.15 | 6.10 | 6.20 | — |
| — | 5.45 | 5.55 | 5.50 | +0.49 | 67.3% | 131 | — | — | 6.70 | 6.65 | 6.75 | — |
| — | 5.00 | 5.10 | 5.05 | +0.46 | 67.2% | 132 | 67.2% | -0.54 | 7.25 | 7.20 | 7.30 | — |
| — | 4.50 | 4.70 | 4.60 | +0.44 | 67.1% | 133 | 67.1% | -0.57 | 7.85 | 7.75 | 7.95 | — |
| — | 4.15 | 4.30 | 4.22 | +0.41 | 67.0% | 134 | 67.0% | -0.59 | 8.47 | 8.40 | 8.55 | — |
| — | 3.80 | 3.90 | 3.85 | +0.39 | 66.9% | 135 | — | — | 9.10 | 9.00 | 9.20 | — |
| — | 3.45 | 3.60 | 3.52 | +0.36 | 66.8% | 136 | — | — | 9.75 | 9.65 | 9.85 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 137 | 66.6% | -0.66 | 10.43 | 10.35 | 10.50 | — |
| — | 2.88 | 2.94 | 2.91 | +0.32 | 66.5% | 138 | 66.5% | -0.69 | 11.12 | 11.05 | 11.20 | — |
| — | 2.61 | 2.68 | 2.65 | +0.29 | 66.4% | 139 | — | — | 11.88 | 11.80 | 11.95 | — |
| — | 2.38 | 2.42 | 2.40 | +0.27 | 66.3% | 140 | 66.0% | -0.73 | 12.62 | 12.55 | 12.70 | — |
| — | 2.15 | 2.20 | 2.17 | +0.25 | 66.3% | 141 | 66.3% | -0.75 | 13.40 | 13.30 | 13.50 | — |
| — | 1.89 | 1.98 | 1.94 | +0.23 | 66.4% | 142 | 66.4% | -0.77 | 14.20 | 14.10 | 14.30 | — |
| — | 1.70 | 1.78 | 1.74 | — | — | 143 | — | — | 15.00 | 14.90 | 15.10 | — |
| — | 1.55 | 1.60 | 1.57 | +0.20 | 66.6% | 144 | 66.6% | -0.81 | 15.78 | 15.70 | 15.85 | — |
| — | 1.38 | 1.44 | 1.41 | +0.18 | 66.7% | 145 | — | — | 16.68 | 16.55 | 16.80 | — |
| — | 1.24 | 1.30 | 1.27 | — | — | 146 | — | — | 17.52 | 17.40 | 17.65 | — |
| — | 1.11 | 1.17 | 1.14 | +0.15 | 66.9% | 147 | 66.9% | -0.85 | 18.40 | 18.30 | 18.50 | — |
| — | 1.00 | 1.05 | 1.02 | +0.14 | 67.0% | 148 | — | — | 19.27 | 19.15 | 19.40 | — |
| — | 0.89 | 0.94 | 0.92 | +0.13 | 67.2% | 149 | 67.2% | -0.88 | 20.20 | 20.10 | 20.30 | — |
| — | 0.81 | 0.84 | 0.82 | +0.12 | 67.4% | 150 | 67.4% | -0.89 | 21.07 | 20.95 | 21.20 | — |
| — | 0.62 | 0.66 | 0.64 | — | — | 152.5 | — | — | 23.38 | 23.25 | 23.50 | — |
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.