Spot 129.60
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.60 | 25.50 | 24.55 | — | — | 105 | — | — | — | — | 0.08 | — |
| — | 18.60 | 20.85 | 19.73 | +1.00 | 31.7% | 110 | 31.7% | +0.00 | — | — | 0.13 | — |
| — | 12.95 | 16.80 | 14.88 | — | — | 115 | — | — | — | — | 0.04 | — |
| — | 11.60 | 13.50 | 12.55 | — | — | 117 | — | — | — | — | 0.05 | — |
| — | 10.60 | 12.50 | 11.55 | — | — | 118 | — | — | — | — | 0.31 | — |
| — | 9.60 | 12.65 | 11.12 | +1.00 | 27.2% | 119 | 27.2% | -0.00 | — | — | 0.10 | — |
| — | 9.25 | 11.50 | 10.38 | +1.00 | 26.9% | 120 | 26.9% | -0.00 | — | — | 0.03 | — |
| — | 7.60 | 9.70 | 8.65 | +0.99 | 26.5% | 121 | 26.5% | -0.01 | — | — | 0.10 | — |
| — | 6.00 | 8.40 | 7.20 | +0.99 | 26.0% | 122 | 26.0% | -0.01 | — | — | 0.22 | — |
| — | 5.60 | 8.00 | 6.80 | +0.98 | 25.5% | 123 | 25.5% | -0.02 | — | — | 0.07 | — |
| — | 4.75 | 7.05 | 5.90 | +0.96 | 25.0% | 124 | 25.0% | -0.04 | — | — | 0.13 | — |
| — | 3.15 | 6.80 | 4.97 | +0.93 | 24.4% | 125 | 24.4% | -0.07 | 0.14 | 0.08 | 0.19 | — |
| — | 2.23 | 6.00 | 4.12 | +0.88 | 23.7% | 126 | 23.7% | -0.12 | 0.27 | 0.12 | 0.41 | — |
| — | 2.70 | 3.50 | 3.10 | +0.81 | 23.0% | 127 | 23.0% | -0.19 | 0.29 | 0.23 | 0.35 | — |
| — | 2.05 | 2.80 | 2.42 | +0.71 | 22.4% | 128 | 22.4% | -0.29 | 0.51 | 0.47 | 0.55 | — |
| — | 1.42 | 1.77 | 1.59 | +0.59 | 22.0% | 129 | 22.0% | -0.41 | 0.73 | 0.55 | 0.92 | — |
| — | 1.00 | 1.05 | 1.02 | +0.46 | 21.8% | 130 | 21.8% | -0.54 | 1.24 | 1.10 | 1.37 | — |
| — | 0.51 | 0.87 | 0.69 | +0.33 | 22.0% | 131 | 22.0% | -0.67 | 1.83 | 1.67 | 1.99 | — |
| — | 0.30 | 0.58 | 0.44 | +0.23 | 22.3% | 132 | 22.3% | -0.78 | 2.82 | 2.59 | 3.05 | — |
| — | 0.16 | 0.27 | 0.21 | +0.14 | 22.7% | 133 | 22.7% | -0.86 | 3.43 | 2.91 | 3.95 | — |
| — | 0.05 | 0.20 | 0.12 | +0.09 | 23.2% | 134 | 23.2% | -0.92 | 4.38 | 2.55 | 6.20 | — |
| — | 0.04 | 0.08 | 0.06 | +0.05 | 23.7% | 135 | 23.7% | -0.96 | 5.72 | 4.30 | 7.15 | — |
| — | — | 0.06 | — | +0.03 | 24.2% | 136 | 24.2% | -0.98 | 6.12 | 4.30 | 7.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 24.6% | 137 | 24.6% | -0.99 | 7.95 | 6.75 | 9.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.1% | 138 | 25.1% | -1.00 | 8.40 | 7.15 | 9.65 | — |
| — | — | 0.05 | — | +0.00 | 25.6% | 139 | 25.6% | -1.00 | 9.15 | 8.15 | 10.15 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 140 | 26.1% | -1.00 | 10.60 | 9.70 | 11.50 | — |
| — | — | 0.05 | — | +0.00 | 26.5% | 141 | 26.5% | -1.00 | 11.53 | 10.80 | 12.25 | — |
| — | — | 0.07 | — | +0.00 | 27.0% | 142 | 27.0% | -1.00 | 12.50 | 11.70 | 13.30 | — |
| — | — | 0.05 | — | +0.00 | 27.4% | 143 | 27.4% | -1.00 | 12.97 | 12.15 | 13.80 | — |
| — | — | 0.23 | — | +0.00 | 27.8% | 144 | 27.8% | -1.00 | 14.68 | 14.05 | 15.30 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 145 | 28.2% | -1.00 | 16.05 | 14.95 | 17.15 | — |
| — | — | 0.52 | — | +0.00 | 28.6% | 146 | 28.6% | -1.00 | 16.62 | 15.95 | 17.30 | — |
| — | — | 0.42 | — | +0.00 | 29.0% | 147 | 29.0% | -1.00 | 17.93 | 16.70 | 19.15 | — |
| — | — | 0.26 | — | +0.00 | 29.4% | 148 | 29.4% | -1.00 | 18.93 | 17.70 | 20.15 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 149 | 29.8% | -1.00 | 19.12 | 17.90 | 20.35 | — |
| — | — | 0.04 | — | +0.00 | 30.2% | 150 | 30.2% | -1.00 | 20.50 | 19.65 | 21.35 | — |
| — | — | 0.96 | — | +0.00 | 31.3% | 152.5 | 31.3% | -1.00 | 22.95 | 22.10 | 23.80 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 155 | 32.5% | -1.00 | 25.60 | 24.90 | 26.30 | — |
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.