Spot 129.65
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.00 | 26.85 | 25.43 | +1.00 | 30.6% | 105 | 30.6% | +0.00 | — | — | 2.13 | — |
| — | 18.30 | 21.85 | 20.07 | +1.00 | 25.8% | 110 | 25.8% | -0.00 | — | — | 2.13 | — |
| — | 13.20 | 16.85 | 15.03 | +1.00 | 22.4% | 115 | 22.4% | -0.00 | — | — | 0.47 | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | — | — | — | — | — | 118 | — | — | — | — | — | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 9.00 | 11.85 | 10.43 | +1.00 | 20.7% | 120 | 20.7% | -0.00 | — | — | 0.08 | — |
| — | — | — | — | — | — | 121 | — | — | — | — | — | — |
| — | 7.35 | 9.85 | 8.60 | +0.99 | 20.6% | 122 | 20.6% | -0.01 | — | — | 0.14 | — |
| — | 5.70 | 8.35 | 7.03 | +0.97 | 20.5% | 123 | 20.5% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 4.80 | 7.20 | 6.00 | +0.95 | 20.2% | 124 | 20.2% | -0.05 | — | — | 0.16 | — |
| — | 3.85 | 6.25 | 5.05 | +0.91 | 19.9% | 125 | 19.9% | -0.09 | 0.09 | 0.03 | 0.15 | — |
| — | 2.94 | 5.45 | 4.20 | +0.86 | 19.6% | 126 | 19.6% | -0.14 | 0.21 | 0.12 | 0.31 | — |
| — | 2.07 | 4.60 | 3.33 | +0.80 | 19.3% | 127 | 19.3% | -0.20 | 0.31 | 0.22 | 0.40 | — |
| — | 1.29 | 3.85 | 2.57 | +0.70 | 19.0% | 128 | 19.0% | -0.30 | 0.62 | 0.56 | 0.69 | — |
| — | 1.53 | 2.35 | 1.94 | +0.59 | 18.8% | 129 | 18.8% | -0.41 | 0.94 | 0.88 | 1.01 | — |
| — | 1.05 | 1.28 | 1.17 | +0.48 | 18.7% | 130 | 18.7% | -0.53 | 1.43 | 1.31 | 1.55 | — |
| — | 0.61 | 0.89 | 0.75 | +0.36 | 18.8% | 131 | 18.8% | -0.64 | 1.97 | 1.72 | 2.21 | — |
| — | 0.47 | 1.22 | 0.84 | +0.26 | 19.0% | 132 | 19.0% | -0.75 | 2.63 | 2.36 | 2.90 | — |
| — | 0.31 | 0.35 | 0.33 | +0.18 | 19.2% | 133 | 19.2% | -0.83 | 3.15 | 2.50 | 3.80 | — |
| — | 0.18 | 0.24 | 0.21 | +0.12 | 19.7% | 134 | 19.7% | -0.89 | 4.28 | 3.90 | 4.65 | — |
| — | — | 0.14 | — | +0.08 | 20.3% | 135 | 20.3% | -0.93 | 5.17 | 4.75 | 5.60 | — |
| — | 0.05 | 0.17 | 0.11 | +0.05 | 21.1% | 136 | 21.1% | -0.96 | 6.12 | 4.85 | 7.40 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 22.1% | 137 | 22.1% | -0.98 | 6.50 | 5.50 | 7.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 23.3% | 138 | 23.3% | -0.99 | 8.65 | 7.55 | 9.75 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 24.7% | 139 | 24.7% | -0.99 | 9.32 | 7.75 | 10.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 26.1% | 140 | 26.1% | -1.00 | 9.78 | 9.00 | 10.55 | — |
| — | — | 0.24 | — | +0.02 | 27.6% | 141 | 27.6% | -1.00 | 11.12 | 9.85 | 12.40 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 29.1% | 142 | 29.1% | -1.00 | 12.00 | 10.25 | 13.75 | — |
| — | — | 0.24 | — | +0.01 | 30.7% | 143 | 30.7% | -1.00 | 12.72 | 11.85 | 13.60 | — |
| — | — | 0.80 | — | +0.01 | 32.2% | 144 | 32.2% | -1.00 | 14.35 | 12.80 | 15.90 | — |
| — | — | 0.56 | — | +0.01 | 33.8% | 145 | 33.8% | -1.00 | 15.07 | 13.25 | 16.90 | — |
| — | — | 0.10 | — | +0.01 | 35.3% | 146 | 35.3% | -1.00 | 16.07 | 14.25 | 17.90 | — |
| — | — | 0.23 | — | +0.01 | 36.7% | 147 | 36.7% | -1.00 | 17.07 | 15.25 | 18.90 | — |
| — | — | 0.31 | — | +0.01 | 38.1% | 148 | 38.1% | -1.00 | 18.07 | 16.25 | 19.90 | — |
| — | — | 0.24 | — | +0.01 | 39.5% | 149 | 39.5% | -1.00 | 18.93 | 17.25 | 20.60 | — |
| — | — | 0.47 | — | +0.01 | 40.9% | 150 | 40.9% | -1.00 | 20.15 | 18.85 | 21.45 | — |
| — | — | 0.59 | — | +0.00 | 44.2% | 152.5 | 44.2% | -1.00 | 22.57 | 20.75 | 24.40 | — |
| — | — | 0.02 | — | +0.00 | 47.4% | 155 | 47.4% | -1.00 | 25.07 | 23.25 | 26.90 | — |
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.