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 | |
| — | 22.35 | 25.90 | 24.12 | +1.00 | 30.9% | 105 | 30.9% | -0.00 | — | — | 0.26 | — |
| — | 17.35 | 21.10 | 19.23 | +1.00 | 28.3% | 110 | 28.3% | -0.00 | — | — | 0.15 | — |
| — | 16.40 | 20.20 | 18.30 | +1.00 | 27.9% | 111 | 27.9% | -0.00 | — | — | 1.97 | — |
| — | 15.40 | 18.70 | 17.05 | +1.00 | 27.5% | 112 | 27.5% | -0.00 | — | — | 0.32 | — |
| — | 14.40 | 17.55 | 15.97 | +1.00 | 27.0% | 113 | 27.0% | -0.00 | — | — | 0.10 | — |
| — | 13.90 | 16.50 | 15.20 | +1.00 | 26.6% | 114 | 26.6% | -0.00 | — | — | 0.95 | — |
| — | 12.40 | 16.05 | 14.22 | — | — | 115 | 26.3% | -0.00 | — | — | 0.15 | — |
| — | 11.90 | 14.80 | 13.35 | +1.00 | 25.9% | 116 | 25.9% | -0.00 | — | — | 1.16 | — |
| — | 10.40 | 13.80 | 12.10 | +0.99 | 25.6% | 117 | 25.6% | -0.01 | — | — | 0.11 | — |
| — | 9.40 | 12.65 | 11.03 | +0.99 | 25.2% | 118 | 25.2% | -0.01 | — | — | 0.09 | — |
| — | 8.40 | 12.00 | 10.20 | +0.99 | 24.9% | 119 | 24.9% | -0.01 | — | — | 0.28 | — |
| — | 8.45 | 9.75 | 9.10 | +0.98 | 24.6% | 120 | 24.6% | -0.02 | — | — | 0.11 | — |
| — | 6.55 | 9.55 | 8.05 | +0.96 | 24.3% | 121 | 24.3% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 5.45 | 9.15 | 7.30 | +0.94 | 24.1% | 122 | 24.1% | -0.06 | 0.09 | 0.01 | 0.17 | — |
| — | 5.10 | 8.25 | 6.67 | +0.92 | 23.7% | 123 | 23.7% | -0.08 | 0.20 | 0.16 | 0.25 | — |
| — | 4.75 | 6.95 | 5.85 | +0.88 | 23.4% | 124 | 23.4% | -0.12 | 0.27 | 0.20 | 0.34 | — |
| — | 3.95 | 6.15 | 5.05 | +0.84 | 23.1% | 125 | 23.1% | -0.16 | 0.53 | 0.35 | 0.70 | — |
| — | 3.60 | 4.25 | 3.92 | +0.78 | 22.8% | 126 | 22.8% | -0.22 | 0.62 | 0.50 | 0.74 | — |
| — | 2.26 | 3.80 | 3.03 | +0.71 | 22.4% | 127 | 22.4% | -0.30 | 0.84 | 0.65 | 1.04 | — |
| — | 1.93 | 3.10 | 2.52 | +0.64 | 22.1% | 128 | 22.1% | -0.37 | 1.17 | 0.96 | 1.37 | — |
| — | 1.60 | 2.05 | 1.82 | +0.55 | 21.8% | 129 | 21.8% | -0.45 | 1.56 | 1.32 | 1.81 | — |
| — | 1.25 | 1.50 | 1.38 | +0.46 | 21.6% | 130 | 21.6% | -0.54 | 2.17 | 1.53 | 2.81 | — |
| — | 0.92 | 1.20 | 1.06 | +0.36 | 21.5% | 131 | 21.5% | -0.64 | 3.02 | 2.20 | 3.85 | — |
| — | 0.36 | 0.80 | 0.58 | +0.29 | 21.4% | 132 | 21.4% | -0.73 | 3.19 | 2.08 | 4.30 | — |
| — | 0.31 | 0.55 | 0.43 | +0.22 | 21.4% | 133 | 21.4% | -0.79 | 4.20 | 3.00 | 5.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.16 | 21.6% | 134 | 21.6% | -0.86 | 5.17 | 3.90 | 6.45 | — |
| — | 0.19 | 0.25 | 0.22 | +0.11 | 21.8% | 135 | 21.8% | -0.90 | 6.38 | 5.65 | 7.10 | — |
| — | 0.05 | 0.19 | 0.12 | +0.08 | 22.1% | 136 | 22.1% | -0.93 | 6.95 | 5.75 | 8.15 | — |
| — | 0.03 | 0.21 | 0.12 | +0.06 | 22.5% | 137 | 22.5% | -0.96 | 7.97 | 6.70 | 9.25 | — |
| — | — | 0.13 | — | +0.04 | 23.0% | 138 | 23.0% | -0.98 | 8.97 | 7.15 | 10.80 | — |
| — | — | 0.50 | — | +0.03 | 23.5% | 139 | 23.5% | -0.99 | 10.25 | 8.70 | 11.80 | — |
| — | — | 0.15 | — | +0.02 | 24.0% | 140 | 24.0% | -1.00 | 11.25 | 9.70 | 12.80 | — |
| — | — | 0.62 | — | +0.01 | 24.5% | 141 | 24.5% | -1.00 | 12.60 | 11.40 | 13.80 | — |
| — | — | 0.86 | — | +0.01 | 25.0% | 142 | 25.0% | -1.00 | 13.22 | 11.65 | 14.80 | — |
| — | — | 0.52 | — | +0.01 | 25.5% | 143 | 25.5% | -1.00 | 14.05 | 12.30 | 15.80 | — |
| — | — | 0.56 | — | +0.00 | 25.9% | 144 | 25.9% | -1.00 | 15.07 | 13.35 | 16.80 | — |
| — | — | 0.46 | — | +0.00 | 26.4% | 145 | 26.4% | -1.00 | 16.02 | 14.25 | 17.80 | — |
| — | — | 0.82 | — | +0.00 | 26.8% | 146 | 26.8% | -1.00 | 17.00 | 15.20 | 18.80 | — |
| — | — | 0.22 | — | +0.00 | 27.2% | 147 | 27.2% | -1.00 | 18.02 | 16.25 | 19.80 | — |
| — | — | 1.12 | — | +0.00 | 27.7% | 148 | 27.7% | -1.00 | 19.05 | 17.30 | 20.80 | — |
| — | — | 0.93 | — | +0.00 | 28.1% | 149 | 28.1% | -1.00 | 20.05 | 18.30 | 21.80 | — |
| — | — | 0.95 | — | +0.00 | 28.5% | 150 | — | — | 21.07 | 19.35 | 22.80 | — |
| — | — | 1.32 | — | — | — | 152.5 | — | — | 23.57 | 21.85 | 25.30 | — |
| — | — | 0.73 | — | — | — | 155 | — | — | 26.00 | 24.55 | 27.45 | — |
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.