Spot 131.80
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.10 | 23.45 | 22.27 | +1.00 | 36.2% | 110 | 36.2% | -0.00 | — | — | 0.26 | — |
| — | 16.45 | 19.00 | 17.73 | +0.98 | 33.6% | 115 | 33.6% | -0.02 | 0.10 | 0.02 | 0.17 | — |
| — | 11.70 | 12.70 | 12.20 | +0.94 | 31.4% | 120 | 31.4% | -0.06 | 0.21 | 0.15 | 0.27 | — |
| — | 10.80 | 11.75 | 11.28 | +0.93 | 31.0% | 121 | 31.0% | -0.07 | 0.24 | 0.15 | 0.34 | — |
| — | 9.90 | 10.85 | 10.38 | +0.91 | 30.6% | 122 | 30.6% | -0.09 | 0.34 | 0.28 | 0.41 | — |
| — | 9.00 | 9.90 | 9.45 | +0.89 | 30.3% | 123 | 30.3% | -0.11 | 0.45 | 0.36 | 0.53 | — |
| — | 8.20 | 9.00 | 8.60 | +0.86 | 29.9% | 124 | 29.9% | -0.14 | 0.53 | 0.45 | 0.61 | — |
| — | 7.35 | 8.15 | 7.75 | +0.83 | 29.6% | 125 | 29.6% | -0.17 | 0.69 | 0.59 | 0.79 | — |
| — | 6.60 | 7.30 | 6.95 | +0.80 | 29.4% | 126 | 29.4% | -0.20 | 0.87 | 0.75 | 0.99 | — |
| — | 5.80 | 6.50 | 6.15 | +0.76 | 29.1% | 127 | 29.1% | -0.24 | 1.05 | 0.93 | 1.17 | — |
| — | 5.00 | 5.70 | 5.35 | +0.72 | 28.9% | 128 | 28.9% | -0.28 | 1.31 | 1.17 | 1.46 | — |
| — | 4.45 | 5.00 | 4.72 | +0.67 | 28.6% | 129 | 28.6% | -0.33 | 1.64 | 1.41 | 1.87 | — |
| — | 3.80 | 4.30 | 4.05 | +0.62 | 28.5% | 130 | 28.5% | -0.38 | 2.00 | 1.76 | 2.24 | — |
| — | 3.20 | 3.65 | 3.42 | +0.57 | 28.3% | 131 | 28.3% | -0.44 | 2.40 | 2.20 | 2.60 | — |
| — | 2.72 | 3.10 | 2.91 | +0.51 | 28.1% | 132 | 28.1% | -0.49 | 2.84 | 2.63 | 3.05 | — |
| — | 2.17 | 2.55 | 2.36 | +0.46 | 28.0% | 133 | 28.0% | -0.55 | 3.35 | 3.05 | 3.65 | — |
| — | 1.74 | 2.08 | 1.91 | +0.40 | 27.9% | 134 | 27.9% | -0.60 | 3.95 | 3.60 | 4.30 | — |
| — | 1.55 | 1.77 | 1.66 | +0.35 | 27.8% | 135 | 27.8% | -0.66 | 4.60 | 4.20 | 5.00 | — |
| — | 1.18 | 1.37 | 1.27 | +0.30 | 27.7% | 136 | 27.7% | -0.71 | 5.17 | 4.85 | 5.50 | — |
| — | 0.86 | 1.11 | 0.98 | +0.26 | 27.7% | 137 | 27.7% | -0.75 | 5.90 | 5.55 | 6.25 | — |
| — | 0.71 | 1.01 | 0.86 | +0.21 | 27.6% | 138 | 27.6% | -0.79 | 6.67 | 6.30 | 7.05 | — |
| — | 0.53 | 0.81 | 0.67 | +0.18 | 27.6% | 139 | 27.6% | -0.83 | 7.60 | 7.10 | 8.10 | — |
| — | 0.44 | 0.63 | 0.54 | +0.14 | 27.6% | 140 | 27.6% | -0.87 | 8.38 | 8.00 | 8.75 | — |
| — | 0.31 | 0.45 | 0.38 | +0.12 | 27.6% | 141 | 27.6% | -0.90 | 9.28 | 8.85 | 9.70 | — |
| — | 0.22 | 0.32 | 0.27 | +0.09 | 27.6% | 142 | 27.6% | -0.92 | 10.20 | 9.80 | 10.60 | — |
| — | 0.18 | 0.24 | 0.21 | +0.07 | 27.7% | 143 | 27.7% | -0.94 | 11.25 | 10.75 | 11.75 | — |
| — | 0.12 | 0.19 | 0.15 | +0.06 | 27.7% | 144 | 27.7% | -0.96 | 12.28 | 11.70 | 12.85 | — |
| — | 0.06 | 0.25 | 0.15 | +0.04 | 27.8% | 145 | 27.8% | -0.97 | 13.28 | 12.70 | 13.85 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 27.9% | 146 | 27.9% | -0.99 | 14.12 | 13.35 | 14.90 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 28.0% | 147 | 28.0% | -1.00 | 14.72 | 13.50 | 15.95 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 28.1% | 148 | 28.1% | -1.00 | 15.80 | 14.50 | 17.10 | — |
| — | — | 0.45 | — | +0.01 | 28.2% | 149 | 28.2% | -1.00 | 16.90 | 15.50 | 18.30 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 28.3% | 150 | 28.3% | -1.00 | 17.80 | 16.40 | 19.20 | — |
| — | — | 0.27 | — | +0.01 | 28.7% | 152.5 | 28.7% | -1.00 | 20.65 | 19.90 | 21.40 | — |
| — | — | 0.50 | — | +0.00 | 29.1% | 155 | 29.1% | -1.00 | 22.95 | 21.10 | 24.80 | — |
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.