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 | 27.25 | 25.43 | +0.99 | 31.3% | 105 | 31.3% | -0.01 | — | — | 0.29 | — |
| — | 19.10 | 21.25 | 20.18 | +0.98 | 28.3% | 110 | 28.3% | -0.02 | — | — | 0.25 | — |
| — | 14.60 | 16.45 | 15.53 | +0.95 | 26.1% | 115 | 26.1% | -0.05 | — | — | 0.45 | — |
| — | 10.40 | 11.55 | 10.97 | +0.87 | 24.6% | 120 | 24.6% | -0.13 | 0.70 | 0.56 | 0.85 | — |
| — | 7.95 | 9.70 | 8.82 | +0.82 | 24.3% | 122 | 24.3% | -0.18 | 0.92 | 0.86 | 0.98 | — |
| — | 7.85 | 8.95 | 8.40 | +0.79 | 24.1% | 123 | 24.1% | -0.21 | 1.11 | 1.03 | 1.20 | — |
| — | 6.75 | 8.35 | 7.55 | +0.76 | 24.0% | 124 | 24.0% | -0.24 | 1.26 | 1.05 | 1.47 | — |
| — | 6.50 | 8.00 | 7.25 | +0.73 | 23.9% | 125 | 23.9% | -0.28 | 1.68 | 1.57 | 1.79 | — |
| — | 5.25 | 6.95 | 6.10 | +0.69 | 23.8% | 126 | 23.8% | -0.32 | 2.00 | 1.84 | 2.15 | — |
| — | 4.15 | 6.05 | 5.10 | +0.65 | 23.8% | 127 | 23.8% | -0.36 | 2.33 | 2.16 | 2.50 | — |
| — | 4.45 | 5.30 | 4.88 | +0.60 | 23.7% | 128 | 23.7% | -0.40 | 2.73 | 2.58 | 2.88 | — |
| — | 3.90 | 5.65 | 4.78 | +0.56 | 23.7% | 129 | 23.7% | -0.44 | 3.23 | 3.00 | 3.45 | — |
| — | 2.47 | 4.15 | 3.31 | — | — | 130 | — | — | 3.67 | 3.45 | 3.90 | — |
| — | 3.20 | 3.75 | 3.48 | +0.47 | 23.7% | 131 | — | — | 4.70 | 3.95 | 5.45 | — |
| — | 2.71 | 3.20 | 2.96 | — | — | 132 | — | — | 5.17 | 4.25 | 6.10 | — |
| — | 1.79 | 2.88 | 2.33 | +0.39 | 23.8% | 133 | 23.8% | -0.62 | 5.60 | 5.05 | 6.15 | — |
| — | 2.02 | 2.40 | 2.21 | +0.35 | 23.9% | 134 | 23.9% | -0.66 | 6.47 | 5.60 | 7.35 | — |
| — | 1.79 | 1.99 | 1.89 | +0.31 | 24.0% | 135 | 24.0% | -0.70 | 6.88 | 6.15 | 7.60 | — |
| — | 1.44 | 1.99 | 1.72 | +0.28 | 24.1% | 136 | 24.1% | -0.74 | 7.65 | 6.80 | 8.50 | — |
| — | 0.66 | 1.85 | 1.25 | +0.25 | 24.2% | 137 | 24.2% | -0.77 | 8.47 | 7.65 | 9.30 | — |
| — | 1.02 | 1.27 | 1.15 | +0.22 | 24.3% | 138 | 24.3% | -0.80 | 9.20 | 8.30 | 10.10 | — |
| — | 0.83 | 1.41 | 1.12 | +0.19 | 24.5% | 139 | 24.5% | -0.83 | 10.03 | 9.15 | 10.90 | — |
| — | 0.70 | 0.85 | 0.78 | +0.17 | 24.6% | 140 | 24.6% | -0.86 | 11.15 | 10.30 | 12.00 | — |
| — | 0.50 | 0.86 | 0.68 | +0.14 | 24.8% | 141 | 24.8% | -0.88 | 11.78 | 10.85 | 12.70 | — |
| — | 0.10 | 0.71 | 0.41 | +0.12 | 24.9% | 142 | 24.9% | -0.90 | 12.72 | 11.85 | 13.60 | — |
| — | 0.41 | 0.69 | 0.55 | +0.11 | 25.1% | 143 | 25.1% | -0.92 | 13.57 | 12.70 | 14.45 | — |
| — | 0.16 | 0.64 | 0.40 | +0.09 | 25.3% | 144 | 25.3% | -0.94 | 14.53 | 13.60 | 15.45 | — |
| — | 0.23 | 0.44 | 0.34 | +0.08 | 25.5% | 145 | 25.5% | -0.95 | 15.50 | 14.60 | 16.40 | — |
| — | — | 0.76 | — | +0.07 | 25.8% | 146 | 25.8% | -0.96 | 16.60 | 14.95 | 18.25 | — |
| — | — | 0.76 | — | +0.06 | 26.0% | 147 | 26.0% | -0.97 | 17.27 | 15.30 | 19.25 | — |
| — | — | 0.74 | — | +0.05 | 26.2% | 148 | 26.2% | -0.98 | 18.52 | 16.90 | 20.15 | — |
| — | — | 0.44 | — | +0.04 | 26.5% | 149 | 26.5% | -0.99 | 19.02 | 17.30 | 20.75 | — |
| — | 0.09 | 0.23 | 0.16 | +0.04 | 26.7% | 150 | 26.7% | -1.00 | 20.12 | 18.30 | 21.95 | — |
| — | 0.05 | 0.39 | 0.22 | +0.03 | 27.4% | 152.5 | 27.4% | -1.00 | 22.62 | 20.80 | 24.45 | — |
| — | 0.01 | 0.34 | 0.17 | +0.02 | 28.2% | 155 | 28.2% | -1.00 | 25.27 | 23.30 | 27.25 | — |
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.