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 | |
| — | 41.70 | 43.65 | 42.67 | +0.98 | 41.8% | 90 | 41.8% | -0.02 | 0.21 | 0.18 | 0.24 | — |
| — | 39.05 | 41.15 | 40.10 | +0.98 | 40.7% | 92.5 | 40.7% | -0.03 | 0.23 | 0.15 | 0.32 | — |
| — | 37.15 | 38.70 | 37.92 | +0.97 | 39.6% | 95 | 39.6% | -0.03 | 0.34 | 0.32 | 0.37 | — |
| — | 34.20 | 36.30 | 35.25 | +0.96 | 38.6% | 97.5 | 38.6% | -0.04 | 0.40 | 0.30 | 0.50 | — |
| — | 32.75 | 33.90 | 33.33 | +0.95 | 37.7% | 100 | 37.7% | -0.05 | 0.54 | 0.41 | 0.67 | — |
| — | 27.20 | 29.25 | 28.23 | +0.93 | 36.0% | 105 | 36.0% | -0.08 | 0.81 | 0.77 | 0.86 | — |
| — | 22.75 | 24.70 | 23.73 | +0.89 | 34.5% | 110 | 34.5% | -0.11 | 1.27 | 1.19 | 1.36 | — |
| — | 19.30 | 20.60 | 19.95 | +0.84 | 33.3% | 115 | 33.3% | -0.17 | 1.99 | 1.91 | 2.07 | — |
| — | 15.45 | 16.40 | 15.93 | +0.77 | 32.3% | 120 | 32.3% | -0.23 | 3.07 | 2.94 | 3.20 | — |
| 870 | 12.00 | 12.95 | 12.47 | +0.68 | 31.4% | 125 | 31.4% | -0.32 | 4.50 | 4.40 | 4.60 | — |
| — | 9.15 | 9.55 | 9.35 | +0.59 | 30.8% | 130 | 30.8% | -0.42 | 6.53 | 6.45 | 6.60 | — |
| — | 6.60 | 6.80 | 6.70 | +0.49 | 30.3% | 135 | 30.3% | -0.53 | 8.95 | 8.80 | 9.10 | — |
| — | 4.65 | 4.85 | 4.75 | +0.39 | 29.9% | 140 | 29.9% | -0.63 | 11.97 | 11.75 | 12.20 | — |
| — | 3.20 | 3.30 | 3.25 | +0.30 | 29.7% | 145 | 29.7% | -0.72 | 15.75 | 15.00 | 16.50 | — |
| — | 2.15 | 2.32 | 2.23 | +0.22 | 29.6% | 150 | 29.6% | -0.80 | 19.65 | 18.80 | 20.50 | — |
| — | 1.22 | 1.59 | 1.41 | +0.16 | 29.6% | 155 | 29.6% | -0.86 | 23.77 | 22.75 | 24.80 | — |
| — | 0.93 | 1.03 | 0.98 | +0.11 | 29.6% | 160 | 29.6% | -0.91 | 28.40 | 27.40 | 29.40 | — |
| — | 0.58 | 0.71 | 0.65 | +0.07 | 29.8% | 165 | 29.8% | -0.94 | 33.08 | 32.05 | 34.10 | — |
| — | 0.33 | 0.45 | 0.39 | +0.05 | 30.0% | 170 | 30.0% | -0.97 | 37.98 | 37.05 | 38.90 | — |
| — | 0.19 | 0.31 | 0.25 | +0.03 | 30.2% | 175 | 30.2% | -1.00 | 42.85 | 40.85 | 44.85 | — |
| — | 0.09 | 0.22 | 0.15 | +0.02 | 30.5% | 180 | 30.5% | -1.00 | 47.77 | 46.45 | 49.10 | — |
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.