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 | |
| — | 24.15 | 26.95 | 25.55 | +1.00 | 33.9% | 105 | 33.9% | -0.00 | — | — | 2.14 | — |
| — | 18.30 | 21.95 | 20.12 | +1.00 | 30.0% | 110 | 30.0% | -0.00 | — | — | 0.96 | — |
| — | 13.50 | 16.95 | 15.22 | +0.99 | 26.2% | 115 | 26.2% | -0.01 | — | — | 0.27 | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | — | — | — | — | — | 118 | — | — | — | — | — | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 8.85 | 11.45 | 10.15 | +0.97 | 22.2% | 120 | 22.2% | -0.03 | — | — | 0.11 | — |
| — | — | — | — | — | — | 121 | — | — | — | — | — | — |
| — | 6.95 | 9.50 | 8.22 | — | — | 122 | 20.8% | -0.06 | — | — | 1.59 | — |
| — | 6.00 | 8.55 | 7.28 | +0.92 | 20.2% | 123 | 20.2% | -0.08 | — | — | 0.76 | — |
| — | 5.10 | 7.45 | 6.28 | +0.89 | 19.7% | 124 | 19.7% | -0.11 | 0.23 | 0.18 | 0.28 | — |
| — | 4.15 | 6.75 | 5.45 | +0.85 | 19.3% | 125 | 19.3% | -0.15 | 0.36 | 0.32 | 0.40 | — |
| — | 3.35 | 5.95 | 4.65 | +0.80 | 19.1% | 126 | 19.1% | -0.21 | 0.34 | 0.08 | 0.60 | — |
| — | 2.61 | 5.00 | 3.81 | +0.73 | 18.9% | 127 | 18.9% | -0.27 | 0.71 | 0.62 | 0.81 | — |
| — | 1.93 | 4.45 | 3.19 | +0.66 | 18.9% | 128 | 18.9% | -0.34 | 1.17 | 0.92 | 1.41 | — |
| — | 2.23 | 2.84 | 2.54 | +0.58 | 19.0% | 129 | 19.0% | -0.43 | 1.43 | 1.30 | 1.55 | — |
| — | 1.35 | 2.58 | 1.97 | +0.50 | 19.1% | 130 | 19.1% | -0.51 | 1.93 | 1.73 | 2.12 | — |
| — | 1.31 | 2.15 | 1.73 | +0.42 | 19.3% | 131 | 19.3% | -0.59 | 2.58 | 2.29 | 2.86 | — |
| — | 0.27 | 1.50 | 0.89 | +0.34 | 19.5% | 132 | 19.5% | -0.66 | 2.98 | 2.37 | 3.60 | — |
| — | 0.80 | 1.39 | 1.09 | +0.28 | 19.7% | 133 | 19.7% | -0.73 | 3.98 | 3.80 | 4.15 | — |
| — | 0.17 | 0.80 | 0.48 | +0.22 | 20.0% | 134 | 20.0% | -0.80 | 4.72 | 4.50 | 4.95 | — |
| — | 0.07 | 0.66 | 0.36 | +0.17 | 20.2% | 135 | 20.2% | -0.85 | 5.67 | 5.40 | 5.95 | — |
| — | 0.26 | 0.38 | 0.32 | +0.13 | 20.4% | 136 | 20.4% | -0.89 | 6.65 | 5.70 | 7.60 | — |
| — | 0.14 | 0.28 | 0.21 | +0.10 | 20.7% | 137 | 20.7% | -0.92 | 7.22 | 5.95 | 8.50 | — |
| — | 0.05 | 0.34 | 0.20 | +0.07 | 21.0% | 138 | 21.0% | -0.95 | 8.32 | 7.20 | 9.45 | — |
| — | 0.11 | 0.25 | 0.18 | +0.05 | 21.3% | 139 | 21.3% | -0.97 | 9.38 | 7.85 | 10.90 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 21.6% | 140 | 21.6% | -0.99 | 10.43 | 9.45 | 11.40 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 21.9% | 141 | 21.9% | -1.00 | 10.88 | 9.25 | 12.50 | — |
| — | — | 0.14 | — | +0.02 | 22.2% | 142 | 22.2% | -1.00 | 12.15 | 10.85 | 13.45 | — |
| — | — | 0.22 | — | +0.01 | 22.5% | 143 | 22.5% | -1.00 | 13.15 | 11.85 | 14.45 | — |
| — | — | 0.18 | — | +0.01 | 22.8% | 144 | 22.8% | -1.00 | 13.82 | 12.25 | 15.40 | — |
| — | — | 0.25 | — | +0.01 | 23.1% | 145 | 23.1% | -1.00 | 15.45 | 14.00 | 16.90 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 23.4% | 146 | 23.4% | -1.00 | 15.93 | 14.25 | 17.60 | — |
| — | — | 0.05 | — | +0.00 | 23.7% | 147 | 23.7% | -1.00 | 17.07 | 15.25 | 18.90 | — |
| — | — | 0.24 | — | +0.00 | 24.0% | 148 | 24.0% | -1.00 | 18.07 | 16.25 | 19.90 | — |
| — | — | 0.55 | — | +0.00 | 24.3% | 149 | 24.3% | -1.00 | 19.07 | 17.25 | 20.90 | — |
| — | — | 0.08 | — | +0.00 | 24.6% | 150 | 24.6% | -1.00 | 20.02 | 18.25 | 21.80 | — |
| — | — | 0.24 | — | +0.00 | 25.4% | 152.5 | 25.4% | -1.00 | 22.57 | 20.75 | 24.40 | — |
| — | — | 0.31 | — | +0.00 | 26.3% | 155 | 26.3% | -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.