Spot 132.65
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 13.90 | 12.93 | +0.99 | 36.9% | 120 | — | — | 0.10 | 0.05 | 0.16 | — |
| — | 10.90 | 13.00 | 11.95 | +0.98 | 36.1% | 121 | 36.1% | -0.05 | 0.10 | 0.04 | 0.15 | — |
| — | 9.90 | 11.00 | 10.45 | +0.97 | 35.3% | 122 | 35.3% | -0.07 | 0.15 | 0.10 | 0.21 | — |
| — | 8.95 | 10.00 | 9.47 | +0.96 | 34.5% | 123 | 34.5% | -0.09 | 0.20 | 0.15 | 0.26 | — |
| — | 7.95 | 9.00 | 8.47 | +0.94 | 33.8% | 124 | 33.8% | -0.11 | 0.26 | 0.20 | 0.31 | — |
| — | 6.95 | 7.95 | 7.45 | +0.91 | 33.1% | 125 | 33.1% | -0.14 | 0.37 | 0.27 | 0.47 | — |
| — | 6.05 | 6.95 | 6.50 | +0.88 | 32.4% | 126 | 32.4% | -0.18 | 0.45 | 0.36 | 0.54 | — |
| — | 5.35 | 6.00 | 5.67 | +0.83 | 31.8% | 127 | 32.1% | -0.22 | 0.66 | 0.56 | 0.75 | — |
| — | 4.55 | 5.15 | 4.85 | +0.78 | 31.3% | 128 | 31.3% | -0.27 | 0.90 | 0.76 | 1.03 | — |
| — | 3.75 | 4.25 | 4.00 | +0.72 | 30.8% | 129 | — | — | 1.07 | 0.97 | 1.17 | — |
| — | 3.15 | 3.60 | 3.38 | — | — | 130 | 30.3% | -0.38 | 1.36 | 1.30 | 1.43 | — |
| — | 2.48 | 2.88 | 2.68 | +0.59 | 29.9% | 131 | 29.9% | -0.44 | 1.78 | 1.64 | 1.92 | — |
| — | 2.01 | 2.30 | 2.15 | +0.52 | 29.6% | 132 | 29.6% | -0.51 | 2.19 | 2.01 | 2.37 | — |
| — | 1.55 | 1.82 | 1.69 | +0.44 | 29.3% | 133 | — | — | 2.77 | 2.57 | 2.97 | — |
| — | 1.18 | 1.40 | 1.29 | +0.37 | 29.0% | 134 | 29.0% | -0.64 | 3.33 | 3.15 | 3.50 | — |
| — | 0.81 | 1.07 | 0.94 | +0.31 | 28.8% | 135 | 28.8% | -0.70 | 3.98 | 3.75 | 4.20 | — |
| — | 0.56 | 0.80 | 0.68 | +0.25 | 28.7% | 136 | 28.7% | -0.76 | 4.75 | 4.30 | 5.20 | — |
| — | 0.34 | 0.58 | 0.46 | — | — | 137 | 28.5% | -0.81 | 5.47 | 5.05 | 5.90 | — |
| — | 0.26 | 0.32 | 0.29 | +0.15 | 28.5% | 138 | 28.5% | -0.86 | 6.30 | 5.85 | 6.75 | — |
| — | 0.15 | 0.23 | 0.19 | +0.11 | 28.5% | 139 | 28.5% | -0.89 | 7.22 | 6.75 | 7.70 | — |
| — | 0.10 | 0.24 | 0.17 | — | — | 140 | — | — | 8.18 | 7.65 | 8.70 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 141 | 28.5% | -0.95 | 9.10 | 8.65 | 9.55 | — |
| — | 0.03 | 0.14 | 0.09 | +0.04 | 28.6% | 142 | 28.6% | -0.96 | 9.65 | 8.10 | 11.20 | — |
| — | — | 0.12 | — | +0.03 | 28.8% | 143 | 28.8% | -0.97 | 11.00 | 9.90 | 12.10 | — |
| — | — | 0.09 | — | +0.02 | 28.9% | 144 | 28.9% | -0.98 | 11.97 | 10.60 | 13.35 | — |
| — | — | 0.08 | — | +0.01 | 29.1% | 145 | 29.1% | -0.99 | 12.95 | 11.60 | 14.30 | — |
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.