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 | |
| — | 21.25 | 23.70 | 22.48 | +1.00 | 38.5% | 110 | 38.5% | -0.00 | — | — | 0.21 | — |
| — | 16.30 | 18.80 | 17.55 | +0.99 | 36.4% | 115 | 36.4% | -0.01 | — | — | 0.12 | — |
| — | 12.35 | 15.15 | 13.75 | +0.98 | 35.0% | 119 | 35.0% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 11.90 | 13.85 | 12.88 | +0.97 | 34.6% | 120 | 34.6% | -0.03 | 0.13 | 0.08 | 0.18 | — |
| — | 11.55 | 12.25 | 11.90 | +0.97 | 34.2% | 121 | 34.2% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 10.60 | 11.30 | 10.95 | +0.96 | 33.8% | 122 | 33.8% | -0.04 | 0.29 | 0.16 | 0.42 | — |
| — | 9.70 | 10.35 | 10.03 | +0.95 | 33.4% | 123 | 33.4% | -0.05 | 0.26 | 0.23 | 0.29 | — |
| — | 8.80 | 9.45 | 9.12 | +0.94 | 33.0% | 124 | 33.0% | -0.06 | 0.33 | 0.28 | 0.38 | — |
| — | 7.75 | 8.55 | 8.15 | +0.93 | 32.7% | 125 | 32.7% | -0.07 | 0.44 | 0.39 | 0.49 | — |
| — | 6.85 | 7.65 | 7.25 | +0.91 | 32.3% | 126 | 32.3% | -0.09 | 0.57 | 0.51 | 0.63 | — |
| — | 6.25 | 6.80 | 6.53 | +0.88 | 32.0% | 127 | 32.0% | -0.12 | 0.74 | 0.65 | 0.84 | — |
| — | 5.30 | 6.00 | 5.65 | +0.86 | 31.7% | 128 | 31.7% | -0.14 | 0.94 | 0.86 | 1.01 | — |
| — | 4.65 | 5.25 | 4.95 | +0.82 | 31.4% | 129 | 31.4% | -0.18 | 1.20 | 1.10 | 1.29 | — |
| — | 4.05 | 4.50 | 4.28 | +0.78 | 31.2% | 130 | 31.2% | -0.22 | 1.51 | 1.40 | 1.63 | — |
| — | 3.45 | 3.80 | 3.62 | +0.74 | 31.0% | 131 | 31.0% | -0.26 | 1.89 | 1.75 | 2.02 | — |
| — | 2.81 | 3.20 | 3.00 | +0.69 | 30.8% | 132 | 30.8% | -0.31 | 2.34 | 2.16 | 2.52 | — |
| — | 2.31 | 2.65 | 2.48 | +0.64 | 30.6% | 133 | 30.6% | -0.36 | 2.85 | 2.64 | 3.05 | — |
| — | 1.86 | 2.19 | 2.02 | +0.58 | 30.5% | 134 | 30.5% | -0.42 | 3.27 | 3.10 | 3.45 | — |
| — | 1.59 | 1.79 | 1.69 | +0.52 | 30.4% | 135 | 30.4% | -0.48 | 3.98 | 3.65 | 4.30 | — |
| — | 1.27 | 1.45 | 1.36 | +0.47 | 30.3% | 136 | 30.3% | -0.54 | 4.67 | 4.30 | 5.05 | — |
| — | 1.00 | 1.16 | 1.08 | +0.41 | 30.3% | 137 | 30.3% | -0.60 | 5.25 | 4.95 | 5.55 | — |
| — | 0.77 | 0.92 | 0.84 | +0.35 | 30.3% | 138 | 30.3% | -0.65 | 6.17 | 5.70 | 6.65 | — |
| — | 0.59 | 0.73 | 0.66 | +0.30 | 30.2% | 139 | 30.2% | -0.71 | 6.85 | 6.50 | 7.20 | — |
| — | 0.45 | 0.56 | 0.51 | +0.25 | 30.2% | 140 | 30.2% | -0.76 | 7.70 | 7.35 | 8.05 | — |
| — | 0.33 | 0.43 | 0.38 | +0.21 | 30.3% | 141 | 30.3% | -0.80 | 8.70 | 8.20 | 9.20 | — |
| — | 0.21 | 0.33 | 0.27 | +0.17 | 30.3% | 142 | 30.3% | -0.84 | 9.57 | 9.15 | 10.00 | — |
| — | 0.18 | 0.25 | 0.21 | +0.13 | 30.3% | 143 | 30.3% | -0.87 | 10.53 | 10.10 | 10.95 | — |
| — | 0.12 | 0.23 | 0.17 | +0.11 | 30.4% | 144 | — | — | 11.47 | 11.05 | 11.90 | — |
| — | 0.04 | 0.13 | 0.09 | — | — | 145 | — | — | 12.40 | 11.25 | 13.55 | — |
| — | 0.04 | 0.13 | 0.09 | — | — | 146 | — | — | 13.32 | 12.15 | 14.50 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 147 | — | — | 14.70 | 13.50 | 15.90 | — |
| — | — | 0.08 | — | +0.04 | 30.7% | 148 | 30.7% | -0.98 | 15.40 | 14.45 | 16.35 | — |
| — | — | 0.61 | — | +0.03 | 30.9% | 149 | 30.9% | -0.99 | 16.68 | 15.45 | 17.90 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 31.0% | 150 | 31.0% | -1.00 | 17.70 | 16.45 | 18.95 | — |
| — | — | 1.75 | — | +0.01 | 31.2% | 152.5 | 31.2% | -1.00 | 20.18 | 19.00 | 21.35 | — |
| — | — | 0.50 | — | +0.00 | 31.5% | 155 | 31.5% | -1.00 | 22.55 | 21.10 | 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.