Spot 132.85
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 13.30 | 12.62 | +0.98 | 34.0% | 120 | 34.0% | -0.02 | — | — | 0.12 | — |
| — | 11.25 | 12.95 | 12.10 | +0.97 | 32.7% | 121 | — | — | — | — | 0.32 | — |
| — | 10.35 | 11.70 | 11.03 | +0.96 | 31.6% | 122 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 9.20 | 10.55 | 9.88 | +0.95 | 30.4% | 123 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 8.40 | 9.60 | 9.00 | +0.94 | 29.4% | 124 | 29.4% | -0.06 | 0.09 | 0.07 | 0.11 | — |
| — | 7.50 | 8.45 | 7.97 | +0.92 | 28.5% | 125 | 28.5% | -0.08 | 0.11 | 0.08 | 0.14 | — |
| — | 6.55 | 7.50 | 7.03 | +0.90 | 27.6% | 126 | 27.6% | -0.10 | 0.17 | 0.13 | 0.22 | — |
| — | 5.65 | 6.55 | 6.10 | +0.87 | 26.8% | 127 | 26.8% | -0.14 | 0.24 | 0.21 | 0.28 | — |
| — | 4.80 | 5.65 | 5.22 | +0.82 | 26.1% | 128 | 26.1% | -0.18 | 0.34 | 0.30 | 0.39 | — |
| — | 4.05 | 4.75 | 4.40 | +0.78 | 25.4% | 129 | 25.4% | -0.23 | 0.49 | 0.45 | 0.54 | — |
| — | 3.30 | 3.90 | 3.60 | +0.72 | 24.9% | 130 | 24.9% | -0.28 | 0.68 | 0.63 | 0.73 | — |
| — | 2.78 | 3.05 | 2.92 | +0.65 | 24.4% | 131 | 24.4% | -0.35 | 1.00 | 0.92 | 1.09 | — |
| — | 2.14 | 2.33 | 2.23 | +0.58 | 23.9% | 132 | 23.9% | -0.42 | 1.34 | 1.20 | 1.49 | — |
| — | 1.61 | 1.80 | 1.71 | +0.50 | 23.6% | 133 | 23.6% | -0.51 | 1.75 | 1.69 | 1.80 | — |
| — | 1.18 | 1.28 | 1.23 | +0.42 | 23.3% | 134 | 23.3% | -0.59 | 2.30 | 2.19 | 2.41 | — |
| — | 0.81 | 0.91 | 0.86 | +0.34 | 23.1% | 135 | 23.1% | -0.66 | 2.90 | 2.66 | 3.15 | — |
| — | 0.53 | 0.62 | 0.57 | +0.26 | 23.0% | 136 | 23.0% | -0.73 | 3.65 | 3.55 | 3.75 | — |
| — | 0.33 | 0.41 | 0.37 | +0.21 | 23.0% | 137 | 23.0% | -0.80 | 4.60 | 4.15 | 5.05 | — |
| — | 0.21 | 0.27 | 0.24 | +0.16 | 23.1% | 138 | 23.1% | -0.85 | 5.42 | 5.20 | 5.65 | — |
| — | 0.11 | 0.24 | 0.17 | +0.12 | 23.2% | 139 | 23.2% | -0.89 | 6.47 | 6.05 | 6.90 | — |
| — | 0.07 | 0.11 | 0.09 | +0.08 | 23.4% | 140 | 23.4% | -0.93 | 7.30 | 6.75 | 7.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 23.6% | 141 | 23.6% | -0.95 | 8.55 | 7.60 | 9.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 23.9% | 142 | 23.9% | -0.97 | 9.47 | 8.15 | 10.80 | — |
| — | — | 0.23 | — | +0.03 | 24.3% | 143 | 24.3% | -0.98 | 10.50 | 9.15 | 11.85 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 24.7% | 144 | 24.7% | -0.99 | 11.32 | 10.20 | 12.45 | — |
| — | — | 0.01 | — | +0.01 | 25.2% | 145 | 25.2% | -1.00 | 12.38 | 10.45 | 14.30 | — |
| — | — | 0.01 | — | +0.01 | 25.8% | 146 | 25.8% | -1.00 | 13.30 | 11.75 | 14.85 | — |
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.