Spot 132.68
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 14.50 | 12.72 | +0.98 | 47.6% | 120 | 47.6% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 10.05 | 13.50 | 11.78 | +0.97 | 46.9% | 121 | 46.9% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 9.70 | 11.80 | 10.75 | +0.96 | 46.2% | 122 | 46.2% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 8.70 | 11.25 | 9.97 | +0.96 | 45.5% | 123 | 45.5% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 8.30 | 9.10 | 8.70 | — | — | 124 | 44.7% | -0.06 | 0.12 | 0.10 | 0.15 | — |
| — | 7.35 | 8.15 | 7.75 | — | — | 125 | — | — | 0.15 | 0.12 | 0.18 | — |
| — | 6.45 | 7.20 | 6.83 | — | — | 126 | — | — | 0.24 | 0.18 | 0.31 | — |
| — | 5.55 | 6.25 | 5.90 | — | — | 127 | — | — | 0.32 | 0.27 | 0.36 | — |
| — | 4.80 | 5.35 | 5.08 | — | — | 128 | — | — | 0.41 | 0.36 | 0.47 | — |
| — | 3.95 | 4.50 | 4.22 | — | — | 129 | — | — | 0.58 | 0.54 | 0.62 | — |
| — | 3.20 | 3.70 | 3.45 | — | — | 130 | — | — | 0.81 | 0.74 | 0.88 | — |
| — | 2.56 | 2.91 | 2.73 | — | — | 131 | — | — | 1.09 | 1.02 | 1.17 | — |
| — | 1.98 | 2.25 | 2.12 | — | — | 132 | — | — | 1.50 | 1.36 | 1.63 | — |
| — | 1.45 | 1.68 | 1.56 | — | — | 133 | — | — | 1.98 | 1.82 | 2.13 | — |
| — | 1.07 | 1.24 | 1.16 | — | — | 134 | — | — | 2.50 | 2.31 | 2.70 | — |
| — | 0.70 | 0.89 | 0.80 | — | — | 135 | — | — | 3.21 | 2.86 | 3.55 | — |
| — | 0.49 | 0.63 | 0.56 | — | — | 136 | — | — | 3.92 | 3.50 | 4.35 | — |
| — | 0.31 | 0.38 | 0.34 | — | — | 137 | — | — | 4.83 | 4.45 | 5.20 | — |
| — | 0.19 | 0.26 | 0.23 | — | — | 138 | — | — | 5.65 | 5.20 | 6.10 | — |
| — | 0.11 | 0.17 | 0.14 | — | — | 139 | — | — | 6.53 | 6.00 | 7.05 | — |
| — | 0.07 | 0.10 | 0.09 | +0.08 | 35.5% | 140 | 35.5% | -0.92 | 7.75 | 6.95 | 8.55 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 35.6% | 141 | 35.6% | -0.95 | 8.75 | 7.85 | 9.65 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 35.7% | 142 | 35.7% | -0.97 | 10.10 | 8.80 | 11.40 | — |
| — | — | 0.27 | — | +0.03 | 35.9% | 143 | 35.9% | -0.98 | 11.10 | 10.10 | 12.10 | — |
| — | — | 0.09 | — | +0.02 | 36.1% | 144 | 36.1% | -0.99 | 12.25 | 11.10 | 13.40 | — |
| — | — | 0.10 | — | +0.01 | 36.4% | 145 | 36.4% | -1.00 | 12.40 | 11.50 | 13.30 | — |
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.