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 | |
| — | 22.65 | 26.70 | 24.68 | — | — | 105 | — | — | — | — | 2.14 | — |
| — | 17.70 | 20.90 | 19.30 | — | — | 110 | — | — | 0.47 | 0.01 | 0.92 | — |
| — | 16.75 | 20.70 | 18.73 | — | — | 111 | 24.9% | -0.01 | — | — | 1.86 | — |
| — | 15.75 | 19.65 | 17.70 | +0.98 | 24.7% | 112 | 24.7% | -0.02 | — | — | 1.15 | — |
| — | 14.80 | 18.70 | 16.75 | +0.98 | 24.4% | 113 | 24.4% | -0.02 | — | — | 0.38 | — |
| — | 13.95 | 17.55 | 15.75 | +0.97 | 24.1% | 114 | 24.1% | -0.03 | 0.17 | 0.01 | 0.33 | — |
| — | 13.55 | 16.20 | 14.88 | +0.96 | 23.9% | 115 | 23.9% | -0.04 | 0.20 | 0.03 | 0.38 | — |
| — | 12.60 | 15.25 | 13.93 | — | — | 116 | 23.6% | -0.04 | 0.31 | 0.10 | 0.52 | — |
| — | 10.95 | 14.75 | 12.85 | +0.94 | 23.3% | 117 | 23.3% | -0.06 | 0.23 | 0.01 | 0.45 | — |
| — | 10.70 | 13.65 | 12.18 | +0.93 | 23.1% | 118 | 23.1% | -0.07 | 0.30 | 0.01 | 0.60 | — |
| — | 9.05 | 12.80 | 10.93 | +0.91 | 22.9% | 119 | 22.9% | -0.09 | 0.38 | 0.26 | 0.49 | — |
| — | 8.45 | 11.85 | 10.15 | +0.89 | 22.6% | 120 | 22.6% | -0.11 | 0.47 | 0.35 | 0.59 | — |
| 0 | 7.85 | 11.00 | 9.43 | +0.87 | 22.4% | 121 | 22.4% | -0.13 | 0.54 | 0.36 | 0.71 | — |
| — | 6.40 | 10.15 | 8.28 | +0.84 | 22.2% | 122 | 22.2% | -0.16 | 0.91 | 0.60 | 1.22 | — |
| — | 5.55 | 9.00 | 7.28 | +0.81 | 22.0% | 123 | 22.0% | -0.19 | 0.99 | 0.86 | 1.13 | — |
| — | 6.55 | 7.10 | 6.83 | +0.78 | 21.8% | 124 | 21.8% | -0.23 | 1.01 | 0.81 | 1.22 | — |
| 63 | 4.05 | 6.65 | 5.35 | +0.74 | 21.6% | 125 | 21.6% | -0.26 | 1.32 | 1.06 | 1.58 | — |
| — | 4.65 | 6.00 | 5.33 | +0.70 | 21.4% | 126 | 21.4% | -0.31 | 1.83 | 0.66 | 3.00 | — |
| — | 4.20 | 5.30 | 4.75 | +0.65 | 21.3% | 127 | 21.3% | -0.35 | 1.93 | 1.54 | 2.31 | — |
| — | 3.65 | 4.25 | 3.95 | +0.60 | 21.1% | 128 | 21.1% | -0.40 | 2.75 | 1.94 | 3.55 | — |
| — | 3.20 | 3.80 | 3.50 | +0.55 | 21.0% | 129 | 21.0% | -0.46 | 2.35 | 1.56 | 3.15 | — |
| — | 2.73 | 3.00 | 2.87 | +0.50 | 20.9% | 130 | 20.9% | -0.51 | 3.35 | 3.05 | 3.65 | — |
| — | 2.17 | 4.05 | 3.11 | +0.45 | 20.8% | 131 | 20.8% | -0.56 | 4.24 | 2.62 | 5.85 | — |
| — | 1.79 | 2.44 | 2.12 | +0.40 | 20.7% | 132 | 20.7% | -0.62 | 4.50 | 3.20 | 5.80 | — |
| — | 1.46 | 1.94 | 1.70 | +0.35 | 20.7% | 133 | 20.7% | -0.67 | 5.15 | 3.85 | 6.45 | — |
| — | 1.25 | 1.69 | 1.47 | +0.30 | 20.6% | 134 | 20.6% | -0.72 | 6.00 | 4.80 | 7.20 | 17 |
| — | 0.95 | 1.30 | 1.12 | +0.26 | 20.6% | 135 | 20.6% | -0.76 | 6.85 | 5.15 | 8.55 | — |
| — | 0.22 | 1.90 | 1.06 | +0.22 | 20.6% | 136 | 20.6% | -0.80 | 7.75 | 6.85 | 8.65 | — |
| — | 0.56 | 0.85 | 0.70 | +0.18 | 20.6% | 137 | 20.6% | -0.84 | 8.18 | 6.90 | 9.45 | — |
| — | 0.02 | 0.76 | 0.39 | +0.16 | 20.7% | 138 | 20.7% | -0.87 | 9.43 | 7.80 | 11.05 | — |
| — | 0.20 | 0.70 | 0.45 | +0.13 | 20.7% | 139 | 20.7% | -0.90 | 10.25 | 9.25 | 11.25 | — |
| — | 0.30 | 0.50 | 0.40 | +0.11 | 20.8% | 140 | 20.8% | -0.93 | 11.57 | 10.30 | 12.85 | — |
| — | 0.14 | 0.40 | 0.27 | +0.09 | 20.9% | 141 | 20.9% | -0.95 | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.15 | — | +0.04 | 21.6% | 145 | 21.6% | -1.00 | 15.88 | 13.95 | 17.80 | — |
| — | — | 0.44 | — | +0.01 | 22.7% | 150 | 22.7% | -1.00 | 21.02 | 19.25 | 22.80 | — |
| — | — | 1.96 | — | +0.01 | 24.2% | 155 | 24.2% | -1.00 | 26.02 | 24.25 | 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.