Spot 129.23
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.25 | 25.75 | 24.00 | — | — | 105 | 36.2% | +0.00 | — | — | 2.13 | — |
| — | 17.25 | 20.60 | 18.93 | +1.00 | 33.0% | 110 | 33.0% | +0.00 | — | — | 0.01 | — |
| — | 15.80 | 18.75 | 17.27 | +1.00 | 32.0% | 112 | 32.0% | +0.00 | — | — | 2.13 | — |
| — | 14.60 | 17.90 | 16.25 | +1.00 | 31.6% | 113 | 31.6% | +0.00 | — | — | 2.12 | — |
| — | 14.55 | 15.80 | 15.18 | +1.00 | 31.3% | 114 | 31.3% | +0.00 | — | — | 0.51 | — |
| — | 12.30 | 14.90 | 13.60 | +1.00 | 31.2% | 115 | 31.2% | +0.00 | — | — | 0.01 | — |
| — | 12.10 | 14.80 | 13.45 | +1.00 | 31.6% | 116 | 31.6% | -0.00 | — | — | 0.28 | — |
| — | 11.05 | 13.50 | 12.28 | +1.00 | 32.5% | 117 | 32.5% | -0.00 | — | — | 0.02 | — |
| — | 9.30 | 12.60 | 10.95 | +1.00 | 34.1% | 118 | 34.1% | -0.00 | — | — | 0.01 | — |
| — | 8.30 | 11.80 | 10.05 | +1.00 | 35.9% | 119 | 35.9% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 10.00 | 8.62 | +1.00 | 37.4% | 120 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 8.60 | 7.97 | +0.99 | 37.6% | 121 | 37.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.25 | 8.35 | 6.80 | +0.98 | 36.3% | 122 | 36.3% | -0.01 | — | — | 0.03 | — |
| — | 4.85 | 7.40 | 6.12 | +0.98 | 33.8% | 123 | 33.8% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.80 | 6.40 | 5.10 | — | — | 124 | 30.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.15 | 4.70 | 4.42 | +0.95 | 28.2% | 125 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 2.95 | 4.50 | 3.73 | — | — | 126 | 26.5% | -0.10 | 0.12 | 0.10 | 0.13 | — |
| — | 2.48 | 2.72 | 2.60 | — | — | 127 | 25.5% | -0.16 | 0.23 | 0.20 | 0.27 | — |
| — | 1.53 | 1.80 | 1.67 | +0.72 | 24.7% | 128 | 24.7% | -0.28 | 0.34 | 0.21 | 0.48 | — |
| — | 0.92 | 1.21 | 1.06 | +0.57 | 24.0% | 129 | 24.0% | -0.43 | 0.84 | 0.63 | 1.06 | — |
| — | 0.51 | 0.66 | 0.58 | +0.39 | 23.7% | 130 | 23.7% | -0.61 | 1.57 | 1.20 | 1.95 | — |
| — | 0.28 | 0.33 | 0.30 | +0.24 | 23.8% | 131 | 23.8% | -0.76 | 1.93 | 1.59 | 2.27 | — |
| — | 0.14 | 0.17 | 0.15 | +0.14 | 24.5% | 132 | 24.5% | -0.87 | 2.97 | 2.24 | 3.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.07 | 25.8% | 133 | — | — | 3.90 | 2.70 | 5.10 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 134 | — | — | 5.33 | 3.85 | 6.80 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 135 | — | — | 6.22 | 5.50 | 6.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 29.8% | 136 | 29.8% | -1.00 | 6.92 | 5.80 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 137 | 30.0% | -1.00 | 8.00 | 6.20 | 9.80 | — |
| — | — | 0.26 | — | +0.00 | 29.9% | 138 | 29.9% | -1.00 | 9.50 | 8.20 | 10.80 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 139 | 29.6% | -1.00 | 10.25 | 8.70 | 11.80 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 140 | 29.5% | -1.00 | 11.55 | 10.30 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 141 | 29.4% | -1.00 | 11.55 | 11.25 | 11.85 | — |
| — | — | 0.12 | — | +0.00 | 29.5% | 142 | 29.5% | -1.00 | 13.38 | 11.95 | 14.80 | — |
| — | — | 0.07 | — | +0.00 | 29.6% | 143 | 29.6% | -1.00 | 14.38 | 12.95 | 15.80 | — |
| — | — | 0.52 | — | +0.00 | 29.8% | 144 | 29.8% | -1.00 | 15.47 | 14.15 | 16.80 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 145 | 30.0% | -1.00 | 16.02 | 14.70 | 17.35 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 150 | 31.6% | -1.00 | 21.00 | 19.20 | 22.80 | — |
| — | — | 0.62 | — | +0.00 | 32.5% | 152.5 | 32.5% | -1.00 | 24.07 | 22.85 | 25.30 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 155 | 33.4% | -1.00 | 26.27 | 24.75 | 27.80 | — |
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.