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 | |
| — | 21.50 | 23.65 | 22.57 | +0.97 | 36.5% | 110 | 36.5% | -0.03 | 0.26 | 0.17 | 0.35 | — |
| — | 16.75 | 18.95 | 17.85 | +0.93 | 35.0% | 115 | 35.0% | -0.07 | 0.36 | 0.10 | 0.62 | — |
| — | — | — | — | +0.88 | 34.2% | 119 | 34.2% | -0.12 | — | — | — | — |
| — | 12.40 | 14.40 | 13.40 | +0.86 | 34.1% | 120 | 34.1% | -0.14 | 1.04 | 0.80 | 1.28 | — |
| — | 11.55 | 13.60 | 12.57 | +0.84 | 34.0% | 121 | 34.0% | -0.16 | 1.05 | 0.63 | 1.47 | — |
| — | 10.75 | 12.80 | 11.78 | +0.82 | 33.9% | 122 | 33.9% | -0.18 | 1.38 | 1.15 | 1.60 | — |
| — | 9.95 | 12.05 | 11.00 | +0.80 | 33.8% | 123 | 33.8% | -0.20 | 1.53 | 1.41 | 1.65 | — |
| — | 9.15 | 11.30 | 10.22 | +0.77 | 33.7% | 124 | 33.7% | -0.23 | 1.83 | 1.66 | 2.01 | — |
| — | 9.10 | 10.30 | 9.70 | +0.75 | 33.7% | 125 | 33.7% | -0.25 | 2.04 | 1.88 | 2.21 | — |
| — | 7.85 | 9.50 | 8.68 | +0.72 | 33.6% | 126 | 33.6% | -0.28 | 2.35 | 2.16 | 2.54 | — |
| — | 8.00 | 8.85 | 8.43 | +0.69 | 33.6% | 127 | 33.6% | -0.31 | 2.57 | 2.44 | 2.70 | — |
| — | 7.00 | 8.15 | 7.58 | +0.66 | 33.5% | 128 | 33.5% | -0.34 | 2.98 | 2.76 | 3.20 | — |
| — | 6.80 | 7.30 | 7.05 | +0.63 | 33.5% | 129 | 33.5% | -0.37 | 3.27 | 3.10 | 3.45 | — |
| — | 6.20 | 6.60 | 6.40 | +0.60 | 33.4% | 130 | 33.4% | -0.40 | 3.75 | 3.45 | 4.05 | — |
| — | 5.55 | 6.15 | 5.85 | +0.57 | 33.4% | 131 | 33.4% | -0.44 | 4.08 | 3.80 | 4.35 | — |
| — | 5.05 | 5.45 | 5.25 | +0.54 | 33.3% | 132 | 33.3% | -0.47 | 4.58 | 4.35 | 4.80 | — |
| — | 4.65 | 5.00 | 4.83 | +0.50 | 33.3% | 133 | 33.3% | -0.50 | 4.95 | 4.55 | 5.35 | — |
| — | 4.15 | 4.50 | 4.33 | +0.47 | 33.2% | 134 | 33.2% | -0.53 | 5.60 | 5.25 | 5.95 | — |
| — | 3.70 | 4.10 | 3.90 | +0.44 | 33.1% | 135 | 33.1% | -0.57 | 6.17 | 5.95 | 6.40 | — |
| — | 3.25 | 3.70 | 3.48 | +0.41 | 33.1% | 136 | 33.1% | -0.60 | 6.80 | 6.40 | 7.20 | — |
| — | 2.75 | 3.50 | 3.12 | +0.38 | 33.0% | 137 | 33.0% | -0.63 | 7.60 | 6.55 | 8.65 | — |
| — | 2.58 | 2.94 | 2.76 | +0.35 | 32.9% | 138 | 32.9% | -0.66 | 8.30 | 7.40 | 9.20 | — |
| — | 2.30 | 2.58 | 2.44 | +0.32 | 32.9% | 139 | 32.9% | -0.69 | 9.00 | 8.15 | 9.85 | — |
| — | 2.01 | 2.25 | 2.13 | — | — | 140 | 32.8% | -0.72 | 9.55 | 8.50 | 10.60 | — |
| — | 1.75 | 1.97 | 1.86 | +0.27 | 32.7% | 141 | 32.7% | -0.74 | 10.43 | 9.55 | 11.30 | — |
| — | 1.53 | 1.74 | 1.64 | +0.24 | 32.6% | 142 | 32.6% | -0.77 | 11.12 | 10.20 | 12.05 | — |
| — | 1.33 | 1.53 | 1.43 | +0.22 | 32.5% | 143 | 32.5% | -0.79 | 11.95 | 11.05 | 12.85 | — |
| — | 1.06 | 1.40 | 1.23 | +0.19 | 32.4% | 144 | 32.4% | -0.82 | 12.72 | 11.75 | 13.70 | — |
| — | 1.00 | 1.17 | 1.08 | +0.17 | 32.3% | 145 | 32.3% | -0.84 | 13.50 | 12.30 | 14.70 | — |
| — | 0.82 | 1.05 | 0.94 | +0.15 | 32.2% | 146 | 32.2% | -0.86 | 14.50 | 13.60 | 15.40 | — |
| — | 0.73 | 0.98 | 0.85 | +0.13 | 32.1% | 147 | 32.1% | -0.88 | 15.38 | 14.50 | 16.25 | — |
| — | 0.33 | 0.81 | 0.57 | +0.12 | 32.0% | 148 | 32.0% | -0.90 | 16.23 | 15.00 | 17.45 | — |
| — | 0.27 | 0.83 | 0.55 | +0.10 | 31.8% | 149 | 31.8% | -0.92 | 17.23 | 16.35 | 18.10 | — |
| — | 0.33 | 0.74 | 0.54 | +0.09 | 31.7% | 150 | 31.7% | -0.93 | 18.15 | 17.30 | 19.00 | — |
| — | 0.01 | 0.76 | 0.39 | +0.06 | 31.4% | 152.5 | 31.4% | -0.96 | 20.55 | 19.65 | 21.45 | — |
| — | 0.18 | 0.39 | 0.28 | +0.04 | 31.1% | 155 | 31.1% | -0.99 | 22.90 | 20.90 | 24.90 | — |
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.