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 | |
| — | 21.05 | 23.20 | 22.12 | +1.00 | 37.3% | 110 | 37.3% | -0.00 | — | — | 0.27 | — |
| — | 16.40 | 18.00 | 17.20 | +1.00 | 34.7% | 115 | 34.7% | -0.00 | — | — | 0.13 | — |
| — | 12.10 | 14.55 | 13.32 | +0.99 | 32.9% | 119 | 32.9% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 11.10 | 13.10 | 12.10 | +0.98 | 32.5% | 120 | 32.5% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 10.15 | 12.20 | 11.18 | +0.97 | 32.2% | 121 | 32.2% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 9.65 | 11.30 | 10.47 | +0.96 | 31.8% | 122 | 31.8% | -0.04 | 0.12 | 0.09 | 0.15 | 8,365 |
| 4 | 9.20 | 10.40 | 9.80 | +0.94 | 31.5% | 123 | 31.5% | -0.06 | 0.17 | 0.13 | 0.20 | 325 |
| 13 | 8.25 | 9.40 | 8.82 | +0.92 | 31.2% | 124 | 31.2% | -0.08 | 0.22 | 0.18 | 0.26 | 133 |
| — | 6.65 | 8.45 | 7.55 | +0.90 | 30.9% | 125 | 30.9% | -0.10 | 0.36 | 0.27 | 0.45 | — |
| — | 5.90 | 7.65 | 6.78 | +0.86 | 30.6% | 126 | 30.6% | -0.14 | 0.42 | 0.37 | 0.47 | — |
| — | 5.15 | 6.70 | 5.92 | +0.82 | 30.4% | 127 | 30.4% | -0.18 | 0.59 | 0.52 | 0.67 | — |
| — | 4.65 | 5.65 | 5.15 | +0.77 | 30.2% | 128 | 30.2% | -0.23 | 0.77 | 0.70 | 0.84 | — |
| — | 4.05 | 4.50 | 4.28 | +0.71 | 29.9% | 129 | 29.9% | -0.28 | 1.01 | 0.93 | 1.10 | — |
| — | 3.45 | 3.85 | 3.65 | +0.65 | 29.8% | 130 | 29.8% | -0.34 | 1.32 | 1.23 | 1.41 | — |
| — | 2.74 | 3.20 | 2.97 | +0.59 | 29.6% | 131 | 29.6% | -0.41 | 1.69 | 1.59 | 1.79 | — |
| — | 2.23 | 2.53 | 2.38 | +0.52 | 29.5% | 132 | 29.5% | -0.48 | 2.15 | 2.02 | 2.28 | — |
| — | 1.79 | 2.03 | 1.91 | +0.45 | 29.4% | 133 | 29.4% | -0.55 | 2.63 | 2.47 | 2.79 | — |
| — | 1.43 | 1.61 | 1.52 | +0.38 | 29.3% | 134 | 29.3% | -0.62 | 3.23 | 3.00 | 3.45 | — |
| — | 1.11 | 1.22 | 1.17 | +0.32 | 29.2% | 135 | 29.2% | -0.68 | 3.88 | 3.65 | 4.10 | — |
| — | 0.82 | 0.95 | 0.89 | +0.26 | 29.2% | 136 | 29.2% | -0.74 | 4.62 | 4.30 | 4.95 | — |
| — | 0.61 | 0.73 | 0.67 | +0.21 | 29.1% | 137 | 29.1% | -0.79 | 5.50 | 4.75 | 6.25 | — |
| — | 0.44 | 0.55 | 0.49 | +0.17 | 29.1% | 138 | 29.1% | -0.84 | 6.20 | 5.70 | 6.70 | — |
| — | 0.31 | 0.41 | 0.36 | +0.13 | 29.1% | 139 | 29.1% | -0.88 | 7.00 | 6.10 | 7.90 | — |
| — | 0.19 | 0.29 | 0.24 | +0.10 | 29.2% | 140 | 29.2% | -0.91 | 7.85 | 7.20 | 8.50 | — |
| — | 0.14 | 0.20 | 0.17 | +0.07 | 29.2% | 141 | 29.2% | -0.94 | 8.90 | 7.95 | 9.85 | — |
| — | 0.10 | 0.14 | 0.12 | +0.05 | 29.3% | 142 | 29.3% | -0.96 | 9.88 | 9.05 | 10.70 | — |
| — | 0.05 | 0.11 | 0.08 | +0.04 | 29.4% | 143 | 29.4% | -0.98 | 10.93 | 10.05 | 11.80 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 29.5% | 144 | 29.5% | -0.99 | 11.75 | 10.75 | 12.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 29.6% | 145 | 29.6% | -1.00 | 12.80 | 11.85 | 13.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 29.7% | 146 | 29.7% | -1.00 | 13.90 | 13.05 | 14.75 | — |
| — | — | 0.20 | — | +0.01 | 29.8% | 147 | 29.8% | -1.00 | 14.90 | 14.05 | 15.75 | — |
| — | — | 1.61 | — | +0.01 | 30.0% | 148 | 30.0% | -1.00 | 15.70 | 14.65 | 16.75 | — |
| — | — | 1.61 | — | +0.00 | 30.1% | 149 | 30.1% | -1.00 | 16.65 | 15.55 | 17.75 | — |
| — | — | 0.97 | — | +0.00 | 30.3% | 150 | 30.3% | -1.00 | 17.65 | 16.55 | 18.75 | — |
| — | — | 1.75 | — | +0.00 | 30.8% | 152.5 | 30.8% | -1.00 | 20.38 | 19.50 | 21.25 | — |
| — | — | 0.05 | — | +0.00 | 31.3% | 155 | 31.3% | -1.00 | 22.73 | 21.70 | 23.75 | — |
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.