Spot 132.63
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 24.70 | 23.25 | +1.00 | 44.5% | 110 | 44.5% | -0.00 | — | — | 0.59 | — |
| — | 16.80 | 19.30 | 18.05 | +0.99 | 40.6% | 115 | 40.6% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 12.45 | 14.20 | 13.32 | +0.97 | 36.1% | 120 | 36.1% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 11.30 | 13.20 | 12.25 | +0.96 | 35.2% | 121 | 35.2% | -0.04 | — | — | — | — |
| — | 10.55 | 11.10 | 10.82 | +0.95 | 34.4% | 122 | 34.4% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 9.40 | 10.35 | 9.88 | +0.94 | 33.5% | 123 | 33.5% | -0.06 | 0.19 | 0.13 | 0.25 | — |
| — | 8.50 | 9.20 | 8.85 | +0.92 | 32.8% | 124 | 32.8% | -0.07 | 0.21 | 0.18 | 0.25 | — |
| — | 7.75 | 8.45 | 8.10 | +0.90 | 32.1% | 125 | 32.1% | -0.10 | 0.23 | 0.15 | 0.32 | — |
| — | 6.75 | 7.60 | 7.17 | +0.88 | 31.4% | 126 | 31.4% | -0.13 | 0.39 | 0.27 | 0.50 | — |
| — | 5.80 | 6.60 | 6.20 | +0.84 | 30.9% | 127 | 30.9% | -0.16 | 0.51 | 0.46 | 0.56 | — |
| — | 5.00 | 5.85 | 5.42 | +0.80 | 30.3% | 128 | 30.3% | -0.20 | 0.66 | 0.50 | 0.82 | — |
| — | 4.35 | 5.00 | 4.67 | +0.75 | 29.9% | 129 | 29.9% | -0.25 | 0.90 | 0.83 | 0.96 | — |
| — | 3.75 | 4.15 | 3.95 | +0.69 | 29.5% | 130 | 29.5% | -0.31 | 1.16 | 1.08 | 1.23 | — |
| — | 3.10 | 3.40 | 3.25 | +0.63 | 29.1% | 131 | 29.1% | -0.37 | 1.49 | 1.44 | 1.53 | — |
| — | 2.57 | 2.76 | 2.67 | +0.56 | 28.8% | 132 | 28.8% | -0.44 | 1.91 | 1.80 | 2.01 | — |
| — | 2.06 | 2.20 | 2.13 | +0.49 | 28.6% | 133 | 28.6% | -0.51 | 2.33 | 2.27 | 2.38 | — |
| — | 1.59 | 1.73 | 1.66 | +0.42 | 28.4% | 134 | 28.4% | -0.58 | 2.93 | 2.81 | 3.05 | — |
| — | 1.22 | 1.32 | 1.27 | +0.35 | 28.3% | 135 | 28.3% | -0.65 | 3.52 | 3.40 | 3.65 | — |
| — | 0.90 | 1.00 | 0.95 | +0.29 | 28.2% | 136 | 28.2% | -0.72 | 4.10 | 3.70 | 4.50 | — |
| — | 0.65 | 0.75 | 0.70 | +0.23 | 28.2% | 137 | 28.2% | -0.77 | 4.88 | 4.55 | 5.20 | — |
| — | 0.48 | 0.55 | 0.52 | +0.18 | 28.2% | 138 | 28.2% | -0.82 | 5.75 | 5.20 | 6.30 | — |
| — | 0.33 | 0.41 | 0.37 | +0.14 | 28.4% | 139 | 28.4% | -0.86 | 6.60 | 6.15 | 7.05 | — |
| — | 0.25 | 0.39 | 0.32 | +0.11 | 28.5% | 140 | 28.5% | -0.90 | 7.50 | 7.10 | 7.90 | — |
| — | 0.16 | 0.23 | 0.20 | +0.08 | 28.8% | 141 | 28.8% | -0.93 | 8.45 | 7.90 | 9.00 | — |
| — | 0.11 | 0.23 | 0.17 | +0.06 | 29.0% | 142 | 29.0% | -0.95 | 9.53 | 9.05 | 10.00 | — |
| — | 0.07 | 0.15 | 0.11 | +0.05 | 29.3% | 143 | 29.3% | -0.97 | 10.35 | 9.95 | 10.75 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 29.7% | 144 | 29.7% | -0.98 | 11.32 | 10.05 | 12.60 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 30.1% | 145 | 30.1% | -0.99 | 11.80 | 11.05 | 12.55 | — |
| — | — | 0.12 | — | +0.02 | 30.4% | 146 | 30.4% | -1.00 | 13.22 | 12.05 | 14.40 | — |
| — | — | 0.06 | — | +0.01 | 30.8% | 147 | 30.8% | -1.00 | 14.22 | 13.05 | 15.40 | — |
| — | — | 0.31 | — | +0.01 | 31.3% | 148 | 31.3% | -1.00 | 15.28 | 14.05 | 16.50 | — |
| — | — | 1.15 | — | +0.01 | 31.7% | 149 | 31.7% | -1.00 | 16.20 | 15.05 | 17.35 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 32.1% | 150 | 32.1% | -1.00 | 17.18 | 16.05 | 18.30 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 152.5 | 33.2% | -1.00 | 19.77 | 18.55 | 21.00 | — |
| — | — | 0.54 | — | +0.00 | 34.1% | 155 | 34.1% | -1.00 | 22.23 | 21.05 | 23.40 | — |
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.