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 | |
| — | 21.80 | 24.45 | 23.12 | +0.98 | 36.5% | 110 | 36.5% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 18.00 | 19.00 | 18.50 | +0.95 | 35.0% | 115 | 35.0% | -0.05 | 0.52 | 0.39 | 0.64 | — |
| — | 13.80 | 14.60 | 14.20 | +0.90 | 34.1% | 120 | 34.1% | -0.10 | 1.05 | 0.96 | 1.14 | — |
| — | 12.60 | 13.75 | 13.18 | +0.88 | 34.0% | 121 | 34.0% | -0.12 | 1.25 | 1.10 | 1.40 | — |
| — | 12.15 | 12.90 | 12.53 | +0.87 | 33.9% | 122 | 33.9% | -0.13 | 1.34 | 1.21 | 1.47 | — |
| — | 11.30 | 12.10 | 11.70 | +0.85 | 33.8% | 123 | 33.8% | -0.15 | 1.53 | 1.30 | 1.76 | — |
| — | 10.25 | 11.30 | 10.78 | +0.83 | 33.7% | 124 | 33.7% | -0.17 | 1.82 | 1.66 | 1.98 | — |
| — | 9.50 | 10.55 | 10.03 | +0.81 | 33.6% | 125 | 33.6% | -0.19 | 2.02 | 1.77 | 2.28 | — |
| — | 9.05 | 9.80 | 9.43 | +0.79 | 33.5% | 126 | 33.5% | -0.21 | 2.32 | 2.15 | 2.49 | — |
| 16 | 8.40 | 9.10 | 8.75 | +0.76 | 33.4% | 127 | 33.4% | -0.24 | 2.61 | 2.34 | 2.88 | 20 |
| 1 | 7.70 | 8.40 | 8.05 | +0.74 | 33.3% | 128 | 33.3% | -0.26 | 2.90 | 2.75 | 3.05 | 154 |
| 0 | 7.10 | 7.65 | 7.38 | +0.71 | 33.2% | 129 | 33.2% | -0.29 | 3.19 | 2.98 | 3.40 | 10 |
| 430 | 6.45 | 7.10 | 6.78 | +0.69 | 33.2% | 130 | 33.2% | -0.32 | 3.62 | 3.45 | 3.80 | 78 |
| 62 | 5.90 | 6.50 | 6.20 | +0.66 | 33.1% | 131 | 33.1% | -0.35 | 4.10 | 3.70 | 4.50 | — |
| — | 5.35 | 5.95 | 5.65 | +0.63 | 33.0% | 132 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | 4.85 | 5.40 | 5.12 | — | — | 133 | — | — | 5.08 | 4.80 | 5.35 | — |
| — | 4.40 | 4.95 | 4.67 | +0.57 | 32.9% | 134 | 32.9% | -0.44 | 5.47 | 5.20 | 5.75 | — |
| — | 3.95 | 4.45 | 4.20 | +0.54 | 32.8% | 135 | 32.8% | -0.47 | 5.97 | 5.70 | 6.25 | — |
| — | 3.40 | 4.05 | 3.73 | +0.51 | 32.7% | 136 | 32.7% | -0.50 | 6.55 | 6.25 | 6.85 | — |
| — | 3.15 | 3.65 | 3.40 | +0.47 | 32.6% | 137 | 32.6% | -0.53 | 7.12 | 6.80 | 7.45 | — |
| — | 2.86 | 3.25 | 3.06 | — | — | 138 | — | — | 7.78 | 7.45 | 8.10 | — |
| — | 2.52 | 2.95 | 2.73 | — | — | 139 | — | — | 8.50 | 8.10 | 8.90 | — |
| — | 2.29 | 2.63 | 2.46 | +0.38 | 32.3% | 140 | 32.3% | -0.63 | 9.20 | 8.80 | 9.60 | — |
| — | 1.99 | 2.33 | 2.16 | — | — | 141 | — | — | 10.12 | 9.50 | 10.75 | — |
| — | 1.76 | 2.00 | 1.88 | — | — | 142 | 32.1% | -0.68 | 10.68 | 10.25 | 11.10 | — |
| — | 1.55 | 1.82 | 1.69 | +0.30 | 31.9% | 143 | 31.9% | -0.71 | 11.43 | 11.00 | 11.85 | — |
| — | 1.29 | 1.68 | 1.49 | +0.27 | 31.8% | 144 | 31.8% | -0.74 | 12.22 | 11.80 | 12.65 | — |
| — | 1.11 | 1.50 | 1.30 | +0.24 | 31.7% | 145 | 31.7% | -0.77 | 13.10 | 12.65 | 13.55 | — |
| — | 0.98 | 1.34 | 1.16 | +0.22 | 31.5% | 146 | 31.5% | -0.79 | 13.88 | 13.45 | 14.30 | — |
| — | 0.86 | 1.15 | 1.00 | +0.20 | 31.4% | 147 | 31.4% | -0.82 | 14.82 | 14.30 | 15.35 | — |
| — | 0.75 | 1.05 | 0.90 | +0.18 | 31.2% | 148 | — | — | 15.70 | 15.20 | 16.20 | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | — | — | — | — | — | 150 | — | — | — | — | — | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | — | — | — | +0.07 | 30.3% | 155 | 30.3% | -0.96 | — | — | — | — |
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.