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 | |
| — | 13.00 | 14.30 | 13.65 | +0.91 | 28.7% | 120 | 28.7% | -0.09 | 0.45 | 0.39 | 0.50 | — |
| — | 12.05 | 13.10 | 12.57 | +0.89 | 28.2% | 121 | 28.2% | -0.11 | 0.52 | 0.29 | 0.75 | — |
| — | 11.20 | 12.20 | 11.70 | — | — | 122 | — | — | 0.65 | 0.45 | 0.85 | — |
| — | 10.35 | 11.35 | 10.85 | — | — | 123 | — | — | 0.76 | 0.49 | 1.02 | — |
| — | 9.45 | 10.45 | 9.95 | — | — | 124 | — | — | 0.91 | 0.63 | 1.18 | — |
| — | 8.70 | 9.60 | 9.15 | — | — | 125 | — | — | 1.09 | 0.97 | 1.21 | — |
| — | 7.95 | 8.75 | 8.35 | — | — | 126 | — | — | 1.27 | 1.18 | 1.36 | — |
| — | 7.20 | 8.00 | 7.60 | — | — | 127 | — | — | 1.50 | 1.41 | 1.59 | — |
| — | 6.45 | 7.25 | 6.85 | — | — | 128 | 25.9% | -0.28 | 1.76 | 1.43 | 2.09 | — |
| — | 5.75 | 6.50 | 6.12 | +0.68 | 25.6% | 129 | 25.6% | -0.32 | 2.08 | 1.89 | 2.27 | — |
| — | 5.10 | 5.85 | 5.47 | +0.65 | 25.4% | 130 | 25.4% | -0.36 | 2.42 | 2.29 | 2.56 | — |
| — | 4.60 | 5.15 | 4.88 | +0.60 | 25.2% | 131 | 25.2% | -0.40 | 2.79 | 2.54 | 3.05 | — |
| — | 3.95 | 4.50 | 4.22 | +0.56 | 25.1% | 132 | 25.1% | -0.44 | 3.23 | 3.00 | 3.45 | — |
| — | 3.55 | 3.95 | 3.75 | +0.52 | 24.9% | 133 | 24.9% | -0.48 | 3.70 | 3.40 | 4.00 | — |
| — | 3.10 | 3.40 | 3.25 | +0.48 | 24.8% | 134 | 24.8% | -0.52 | 4.17 | 3.90 | 4.45 | — |
| — | 2.60 | 3.00 | 2.80 | +0.44 | 24.7% | 135 | 24.7% | -0.56 | 4.83 | 4.45 | 5.20 | — |
| — | 2.26 | 2.52 | 2.39 | +0.40 | 24.6% | 136 | 24.6% | -0.61 | 5.33 | 4.90 | 5.75 | — |
| — | 1.75 | 2.15 | 1.95 | +0.36 | 24.6% | 137 | 24.6% | -0.65 | 5.92 | 5.50 | 6.35 | — |
| — | 1.62 | 1.83 | 1.73 | +0.33 | 24.6% | 138 | 24.6% | -0.69 | 6.60 | 6.15 | 7.05 | — |
| — | 1.29 | 1.53 | 1.41 | +0.29 | 24.7% | 139 | 24.7% | -0.72 | 7.30 | 6.80 | 7.80 | — |
| — | 0.92 | 1.29 | 1.10 | +0.26 | 24.7% | 140 | 24.7% | -0.76 | 8.07 | 7.55 | 8.60 | — |
| — | 0.87 | 1.22 | 1.04 | +0.23 | 24.8% | 141 | 24.8% | -0.79 | 9.00 | 8.35 | 9.65 | — |
| — | 0.68 | 1.00 | 0.84 | +0.20 | 24.9% | 142 | 24.9% | -0.82 | 9.72 | 9.15 | 10.30 | — |
| — | 0.53 | 0.92 | 0.72 | +0.17 | 25.1% | 143 | 25.1% | -0.84 | 10.70 | 10.00 | 11.40 | — |
| — | 0.40 | 0.75 | 0.57 | +0.15 | 25.3% | 144 | 25.3% | -0.87 | 11.60 | 10.90 | 12.30 | — |
| — | 0.22 | 0.70 | 0.46 | +0.13 | 25.5% | 145 | 25.5% | -0.89 | 12.50 | 11.80 | 13.20 | — |
| — | 0.21 | 0.59 | 0.40 | +0.11 | 25.7% | 146 | 25.7% | -0.91 | 13.40 | 12.75 | 14.05 | — |
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.