Spot 133.30
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 12.90 | 12.30 | +0.98 | 41.2% | 121 | 41.2% | -0.02 | — | — | 0.18 | — |
| — | 10.80 | 11.95 | 11.38 | +0.97 | 40.4% | 122 | 40.4% | -0.03 | — | — | 0.23 | — |
| — | 9.90 | 10.95 | 10.43 | +0.96 | 39.7% | 123 | 39.7% | -0.04 | — | — | 0.44 | — |
| — | 8.65 | 10.05 | 9.35 | +0.95 | 38.9% | 124 | 38.9% | -0.05 | 0.06 | 0.01 | 0.11 | — |
| — | 7.55 | 9.10 | 8.32 | +0.93 | 37.9% | 125 | 37.9% | -0.07 | 0.06 | 0.05 | 0.07 | — |
| — | 6.90 | 8.00 | 7.45 | +0.90 | 36.6% | 126 | 36.6% | -0.10 | 0.07 | 0.05 | 0.08 | — |
| — | 6.20 | 7.00 | 6.60 | +0.86 | 35.2% | 127 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 5.25 | 6.05 | 5.65 | +0.80 | 33.8% | 128 | 33.8% | -0.20 | 0.17 | 0.16 | 0.18 | — |
| — | 4.25 | 5.10 | 4.67 | +0.74 | 32.6% | 129 | 32.6% | -0.26 | 0.27 | 0.25 | 0.29 | — |
| — | 3.60 | 3.85 | 3.73 | +0.66 | 31.7% | 130 | 31.7% | -0.34 | 0.39 | 0.37 | 0.41 | — |
| — | 2.86 | 3.15 | 3.00 | +0.57 | 31.0% | 131 | 31.0% | -0.43 | 0.60 | 0.57 | 0.64 | — |
| — | 2.18 | 2.46 | 2.32 | +0.48 | 30.5% | 132 | — | — | 0.90 | 0.82 | 0.98 | — |
| — | 1.55 | 1.75 | 1.65 | +0.38 | 30.2% | 133 | 30.2% | -0.62 | 1.29 | 1.24 | 1.34 | — |
| — | 1.11 | 1.30 | 1.21 | — | — | 134 | 30.1% | -0.71 | 1.78 | 1.65 | 1.92 | — |
| — | 0.68 | 0.88 | 0.78 | +0.22 | 30.1% | 135 | — | — | 2.35 | 2.12 | 2.59 | — |
| — | 0.46 | 0.56 | 0.51 | — | — | 136 | — | — | 3.07 | 2.89 | 3.25 | — |
| — | 0.27 | 0.38 | 0.33 | — | — | 137 | — | — | 3.88 | 3.55 | 4.20 | — |
| — | 0.15 | 0.22 | 0.18 | — | — | 138 | — | — | 4.70 | 4.25 | 5.15 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 139 | — | — | 5.62 | 5.15 | 6.10 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 29.6% | 140 | — | — | 6.45 | 5.90 | 7.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 30.1% | 141 | 30.1% | -0.99 | 7.95 | 6.35 | 9.55 | — |
| — | — | 0.03 | — | +0.01 | 30.2% | 142 | 30.2% | -1.00 | 8.90 | 8.25 | 9.55 | — |
| — | — | 0.02 | — | +0.01 | 30.2% | 143 | 30.2% | -1.00 | 9.65 | 9.15 | 10.15 | — |
| — | — | 0.10 | — | +0.00 | 30.2% | 144 | 30.2% | -1.00 | 10.62 | 10.10 | 11.15 | — |
| — | — | 0.10 | — | +0.00 | 30.2% | 145 | 30.2% | -1.00 | 11.55 | 11.10 | 12.00 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 146 | 30.3% | -1.00 | 12.62 | 12.20 | 13.05 | — |
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.