Spot 132.66
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.15 | 24.10 | 22.62 | +1.00 | 50.2% | 110 | 50.2% | -0.00 | — | — | 0.01 | — |
| — | 16.15 | 18.60 | 17.38 | +1.00 | 47.1% | 115 | 47.1% | -0.00 | — | — | 0.01 | — |
| — | 12.85 | 15.05 | 13.95 | +1.00 | 45.2% | 119 | 45.2% | -0.00 | — | — | 0.07 | — |
| — | 11.20 | 14.00 | 12.60 | +0.99 | 44.5% | 120 | 44.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 10.90 | 12.90 | 11.90 | +0.99 | 43.7% | 121 | — | — | — | — | 0.21 | — |
| — | 9.60 | 12.25 | 10.93 | +0.99 | 42.7% | 122 | 42.7% | -0.01 | — | — | 0.31 | — |
| — | 9.20 | 10.90 | 10.05 | +0.99 | 41.6% | 123 | 41.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 7.95 | 9.75 | 8.85 | +0.98 | 40.4% | 124 | 40.4% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 7.25 | 8.35 | 7.80 | +0.97 | 39.3% | 125 | 39.3% | -0.03 | 0.08 | 0.04 | 0.12 | — |
| — | 6.50 | 7.10 | 6.80 | +0.96 | 38.1% | 126 | 38.1% | -0.04 | 0.12 | 0.08 | 0.15 | — |
| — | 5.55 | 6.15 | 5.85 | +0.95 | 37.0% | 127 | 37.0% | -0.05 | 0.17 | 0.13 | 0.20 | — |
| — | 4.45 | 5.20 | 4.83 | +0.93 | 36.0% | 128 | 36.0% | -0.07 | 0.28 | 0.21 | 0.35 | — |
| — | 3.65 | 4.35 | 4.00 | +0.90 | 35.2% | 129 | 35.2% | -0.10 | 0.41 | 0.36 | 0.47 | — |
| — | 3.10 | 3.45 | 3.27 | +0.87 | 34.5% | 130 | 34.5% | -0.13 | 0.61 | 0.55 | 0.68 | — |
| — | 2.38 | 2.58 | 2.48 | — | — | 131 | — | — | 0.94 | 0.83 | 1.06 | — |
| — | 1.81 | 1.99 | 1.90 | — | — | 132 | — | — | 1.30 | 1.23 | 1.38 | — |
| — | 1.31 | 1.43 | 1.37 | — | — | 133 | 33.3% | -0.31 | 1.80 | 1.71 | 1.90 | — |
| — | 0.91 | 1.04 | 0.97 | +0.61 | 33.2% | 134 | 33.2% | -0.39 | 2.42 | 2.28 | 2.56 | — |
| — | 0.61 | 0.71 | 0.66 | +0.52 | 33.2% | 135 | 33.2% | -0.48 | 3.07 | 2.89 | 3.25 | — |
| — | 0.39 | 0.50 | 0.45 | +0.43 | 33.2% | 136 | 33.2% | -0.58 | 3.80 | 3.55 | 4.05 | — |
| — | 0.24 | 0.31 | 0.28 | +0.34 | 33.2% | 137 | 33.2% | -0.66 | 4.60 | 4.30 | 4.90 | — |
| — | 0.13 | 0.21 | 0.17 | +0.26 | 33.3% | 138 | — | — | 5.50 | 5.20 | 5.80 | — |
| — | 0.08 | 0.14 | 0.11 | — | — | 139 | — | — | 6.42 | 6.10 | 6.75 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 140 | — | — | 7.65 | 6.35 | 8.95 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 141 | — | — | 8.47 | 7.60 | 9.35 | — |
| — | — | 0.05 | — | — | — | 142 | — | — | 9.35 | 8.50 | 10.20 | — |
| — | — | 0.38 | — | — | — | 143 | — | — | 10.70 | 9.60 | 11.80 | — |
| — | — | 0.98 | — | — | — | 144 | — | — | 11.68 | 10.45 | 12.90 | — |
| — | — | 0.24 | — | — | — | 145 | — | — | 12.75 | 11.60 | 13.90 | — |
| — | — | 0.16 | — | — | — | 146 | — | — | 13.68 | 12.50 | 14.85 | — |
| — | — | 0.20 | — | — | — | 147 | — | — | 14.65 | 13.40 | 15.90 | — |
| — | — | 0.09 | — | — | — | 148 | 33.9% | -1.00 | 15.72 | 14.45 | 17.00 | — |
| 39 | — | 0.17 | — | +0.00 | 34.0% | 149 | 34.0% | -1.00 | 16.62 | 15.40 | 17.85 | 0 |
| 162 | — | 0.17 | — | +0.00 | 34.1% | 150 | 34.1% | -1.00 | 17.68 | 16.45 | 18.90 | 0 |
| 74 | — | 1.49 | — | +0.00 | 34.6% | 152.5 | 34.6% | -1.00 | 20.18 | 18.95 | 21.40 | 0 |
| — | — | 2.10 | — | +0.00 | 35.1% | 155 | 35.1% | -1.00 | 22.73 | 21.45 | 24.00 | — |
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.