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 | |
| — | 51.50 | 55.35 | 53.42 | +0.97 | 42.0% | 80 | 42.0% | -0.03 | 0.43 | 0.32 | 0.54 | — |
| — | 46.75 | 50.45 | 48.60 | +0.96 | 40.1% | 85 | 40.1% | -0.04 | 0.61 | 0.50 | 0.72 | — |
| — | 42.65 | 45.90 | 44.27 | +0.95 | 38.4% | 90 | 38.4% | -0.05 | 0.86 | 0.75 | 0.98 | — |
| — | 38.00 | 41.20 | 39.60 | +0.93 | 36.9% | 95 | 36.9% | -0.07 | 1.30 | 1.08 | 1.53 | — |
| — | 33.65 | 36.60 | 35.12 | +0.90 | 35.6% | 100 | 35.6% | -0.10 | 1.61 | 1.58 | 1.65 | — |
| — | 29.30 | 32.10 | 30.70 | +0.87 | 34.5% | 105 | 34.5% | -0.13 | 2.29 | 1.98 | 2.61 | — |
| — | 24.70 | 28.60 | 26.65 | +0.83 | 33.6% | 110 | 33.6% | -0.17 | 2.98 | 2.61 | 3.35 | — |
| — | 20.80 | 24.75 | 22.77 | +0.78 | 32.7% | 115 | 32.7% | -0.22 | 4.25 | 4.05 | 4.45 | — |
| — | 18.35 | 19.80 | 19.07 | +0.73 | 32.0% | 120 | 32.0% | -0.28 | 5.53 | 5.40 | 5.65 | — |
| — | 14.10 | 17.90 | 16.00 | +0.66 | 31.4% | 125 | 31.4% | -0.34 | 7.25 | 7.10 | 7.40 | — |
| — | 12.90 | 13.45 | 13.18 | +0.60 | 30.9% | 130 | 30.9% | -0.41 | 9.43 | 9.35 | 9.50 | — |
| — | 10.20 | 10.70 | 10.45 | +0.53 | 30.5% | 135 | 30.5% | -0.49 | 11.88 | 11.80 | 11.95 | — |
| — | 8.15 | 8.55 | 8.35 | +0.46 | 30.2% | 140 | 30.2% | -0.56 | 14.70 | 14.25 | 15.15 | — |
| — | 6.60 | 6.75 | 6.67 | +0.39 | 29.9% | 145 | 29.9% | -0.63 | 18.00 | 17.55 | 18.45 | — |
| — | 5.15 | 5.30 | 5.22 | +0.33 | 29.7% | 150 | 29.7% | -0.70 | 21.65 | 20.80 | 22.50 | — |
| — | 4.00 | 4.15 | 4.08 | +0.27 | 29.5% | 155 | 29.5% | -0.76 | 25.52 | 24.65 | 26.40 | — |
| — | 2.88 | 3.35 | 3.12 | +0.22 | 29.5% | 160 | 29.5% | -0.82 | 29.50 | 28.50 | 30.50 | — |
| — | 1.98 | 2.50 | 2.24 | +0.18 | 29.4% | 165 | 29.4% | -0.87 | 33.98 | 33.05 | 34.90 | — |
| — | 1.66 | 2.29 | 1.98 | +0.14 | 29.4% | 170 | 29.4% | -0.90 | 38.55 | 37.60 | 39.50 | — |
| — | 1.23 | 1.87 | 1.55 | +0.11 | 29.5% | 175 | 29.5% | -0.93 | 43.25 | 42.30 | 44.20 | — |
| — | 0.93 | 1.32 | 1.12 | +0.09 | 29.6% | 180 | 29.6% | -0.96 | 47.90 | 46.80 | 49.00 | — |
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.