Spot 132.09
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.35 | 24.05 | 22.20 | +1.00 | 74.9% | 110 | 74.9% | -0.00 | — | — | 0.01 | — |
| — | 15.40 | 18.65 | 17.02 | +1.00 | 64.1% | 115 | 64.1% | -0.00 | — | — | 0.01 | — |
| — | 11.95 | 14.00 | 12.97 | +1.00 | 56.1% | 119 | 56.1% | -0.00 | — | — | 0.07 | — |
| — | 10.60 | 13.90 | 12.25 | +1.00 | 54.3% | 120 | 54.3% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 12.05 | 11.00 | +1.00 | 52.6% | 121 | 52.6% | -0.00 | — | — | 0.21 | — |
| — | 8.45 | 12.00 | 10.22 | +1.00 | 50.9% | 122 | 50.9% | -0.00 | — | — | 0.05 | — |
| — | 8.00 | 10.50 | 9.25 | +1.00 | 49.3% | 123 | 49.3% | -0.00 | — | — | 0.42 | — |
| — | 6.75 | 9.40 | 8.07 | +0.99 | 47.6% | 124 | 47.6% | -0.01 | — | — | 0.25 | — |
| — | 5.85 | 8.65 | 7.25 | +0.99 | 45.6% | 125 | 45.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 4.45 | 7.75 | 6.10 | +0.98 | 43.3% | 126 | 43.3% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.65 | 5.80 | 5.22 | +0.97 | 40.6% | 127 | 40.6% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.65 | 4.80 | 4.22 | +0.94 | 37.7% | 128 | 37.7% | -0.05 | 0.04 | 0.02 | 0.06 | — |
| — | 2.82 | 4.45 | 3.63 | +0.91 | 34.9% | 129 | 34.9% | -0.09 | 0.09 | 0.07 | 0.11 | — |
| — | 2.17 | 2.44 | 2.31 | +0.83 | 32.6% | 130 | 32.6% | -0.17 | 0.20 | 0.17 | 0.24 | — |
| — | 1.45 | 1.66 | 1.55 | +0.70 | 31.4% | 131 | 31.4% | -0.30 | 0.43 | 0.41 | 0.45 | — |
| — | 0.89 | 1.04 | 0.96 | +0.53 | 31.4% | 132 | 31.4% | -0.47 | 0.83 | 0.77 | 0.90 | — |
| — | 0.47 | 0.58 | 0.53 | +0.35 | 31.7% | 133 | 31.7% | -0.65 | 1.42 | 1.33 | 1.51 | — |
| — | 0.22 | 0.28 | 0.25 | +0.20 | 32.0% | 134 | 32.0% | -0.80 | 2.15 | 2.03 | 2.28 | — |
| — | 0.10 | 0.14 | 0.12 | +0.11 | 33.2% | 135 | 33.2% | -0.89 | 2.91 | 2.52 | 3.30 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 35.2% | 136 | 35.2% | -0.95 | 3.83 | 3.50 | 4.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 37.7% | 137 | 37.7% | -0.97 | 4.85 | 4.35 | 5.35 | — |
| — | — | 0.02 | — | +0.02 | 40.1% | 138 | 40.1% | -0.99 | 5.85 | 4.50 | 7.20 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 42.4% | 139 | 42.4% | -0.99 | 6.78 | 6.45 | 7.10 | — |
| — | — | 0.07 | — | +0.01 | 44.4% | 140 | 44.4% | -1.00 | 7.65 | 6.90 | 8.40 | — |
| — | — | 0.21 | — | +0.00 | 46.1% | 141 | 46.1% | -1.00 | 8.88 | 8.00 | 9.75 | — |
| — | — | 0.20 | — | +0.00 | 47.7% | 142 | 47.7% | -1.00 | 9.70 | 8.65 | 10.75 | — |
| — | — | 0.20 | — | +0.00 | 49.2% | 143 | 49.2% | -1.00 | 10.85 | 9.95 | 11.75 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 144 | 50.7% | -1.00 | 11.68 | 10.60 | 12.75 | — |
| 1,621 | — | 0.04 | — | +0.00 | 52.1% | 145 | 52.1% | -1.00 | 12.70 | 11.65 | 13.75 | 0 |
| 204 | — | 0.97 | — | +0.00 | 53.5% | 146 | 53.5% | -1.00 | 13.75 | 12.75 | 14.75 | 0 |
| — | — | 0.41 | — | +0.00 | 55.0% | 147 | 55.0% | -1.00 | 14.65 | 13.55 | 15.75 | — |
| — | — | 2.13 | — | +0.00 | 56.5% | 148 | 56.5% | -1.00 | 15.75 | 14.75 | 16.75 | — |
| — | — | 1.37 | — | +0.00 | 58.0% | 149 | 58.0% | -1.00 | 16.65 | 15.90 | 17.40 | — |
| — | — | 2.00 | — | +0.00 | 59.5% | 150 | 59.5% | -1.00 | 17.80 | 17.10 | 18.50 | — |
| — | — | 2.13 | — | +0.00 | 63.2% | 152.5 | 63.2% | -1.00 | 20.27 | 19.30 | 21.25 | — |
| — | — | 2.13 | — | +0.00 | 66.7% | 155 | 66.7% | -1.00 | 22.98 | 21.30 | 24.65 | — |
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.