Spot 131.20
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 28.40 | 27.10 | +1.00 | 42.8% | 105 | 42.8% | -0.00 | — | — | 1.33 | — |
| — | 20.85 | 23.40 | 22.12 | +1.00 | 39.2% | 110 | 39.2% | -0.00 | — | — | 0.05 | — |
| — | 15.95 | 18.35 | 17.15 | +0.99 | 35.8% | 115 | 35.8% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 12.10 | 14.55 | 13.32 | +0.96 | 33.5% | 119 | 33.5% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 11.25 | 13.05 | 12.15 | +0.95 | 33.0% | 120 | 33.0% | -0.05 | 0.18 | 0.14 | 0.22 | — |
| — | 10.15 | 12.30 | 11.22 | +0.93 | 32.5% | 121 | 32.5% | -0.07 | 0.31 | 0.18 | 0.44 | — |
| — | 9.40 | 11.15 | 10.28 | +0.91 | 32.1% | 122 | 32.1% | -0.09 | 0.25 | 0.10 | 0.40 | — |
| — | 8.15 | 10.20 | 9.18 | +0.89 | 31.7% | 123 | 31.7% | -0.11 | 0.28 | 0.11 | 0.45 | — |
| — | 7.50 | 9.70 | 8.60 | +0.86 | 31.3% | 124 | 31.3% | -0.14 | 0.61 | 0.46 | 0.77 | — |
| — | 6.40 | 8.85 | 7.62 | +0.83 | 30.9% | 125 | 30.9% | -0.17 | 0.67 | 0.59 | 0.75 | — |
| — | 5.85 | 7.70 | 6.78 | +0.79 | 30.6% | 126 | 30.6% | -0.21 | 0.83 | 0.58 | 1.09 | — |
| — | 5.10 | 6.70 | 5.90 | +0.75 | 30.3% | 127 | 30.3% | -0.25 | 1.15 | 0.99 | 1.30 | — |
| — | 4.40 | 6.10 | 5.25 | +0.70 | 30.1% | 128 | 30.1% | -0.30 | 1.34 | 1.24 | 1.44 | — |
| — | 3.45 | 4.35 | 3.90 | +0.65 | 29.9% | 129 | 29.9% | -0.35 | 1.65 | 1.53 | 1.76 | — |
| — | 3.30 | 3.70 | 3.50 | +0.59 | 29.7% | 130 | 29.7% | -0.40 | 2.02 | 1.92 | 2.11 | — |
| — | 2.80 | 3.05 | 2.92 | — | — | 131 | — | — | 2.48 | 2.35 | 2.62 | — |
| — | 2.10 | 2.55 | 2.33 | +0.47 | 29.4% | 132 | — | — | 3.07 | 2.84 | 3.30 | — |
| — | 1.91 | 2.17 | 2.04 | +0.42 | 29.3% | 133 | 29.3% | -0.59 | 3.55 | 3.30 | 3.80 | — |
| — | 1.50 | 1.77 | 1.64 | +0.36 | 29.3% | 134 | 29.3% | -0.65 | 4.15 | 3.75 | 4.55 | — |
| — | 1.18 | 1.35 | 1.26 | +0.30 | 29.2% | 135 | 29.2% | -0.69 | 4.85 | 4.65 | 5.05 | — |
| — | 0.79 | 1.10 | 0.94 | +0.26 | 29.2% | 136 | 29.2% | -0.75 | 5.62 | 4.85 | 6.40 | — |
| — | 0.74 | 0.84 | 0.79 | +0.21 | 29.2% | 137 | 29.2% | -0.80 | 5.92 | 5.25 | 6.60 | — |
| — | 0.37 | 0.69 | 0.53 | +0.17 | 29.2% | 138 | 29.2% | -0.84 | 6.78 | 5.85 | 7.70 | — |
| — | 0.32 | 0.55 | 0.43 | +0.14 | 29.3% | 139 | 29.3% | -0.87 | 7.70 | 6.70 | 8.70 | — |
| — | 0.33 | 0.42 | 0.38 | +0.11 | 29.4% | 140 | 29.4% | -0.90 | 8.78 | 7.80 | 9.75 | — |
| — | 0.14 | 0.54 | 0.34 | +0.09 | 29.5% | 141 | 29.5% | -0.92 | 9.57 | 8.70 | 10.45 | — |
| — | 0.12 | 0.26 | 0.19 | +0.07 | 29.6% | 142 | 29.6% | -0.94 | 10.60 | 9.55 | 11.65 | — |
| — | 0.01 | 0.21 | 0.11 | +0.05 | 29.7% | 143 | 29.7% | -0.96 | 11.32 | 10.60 | 12.05 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 29.9% | 144 | 29.9% | -0.97 | 12.30 | 11.40 | 13.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 30.1% | 145 | 30.1% | -0.98 | 13.45 | 12.55 | 14.35 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 30.3% | 146 | 30.3% | -0.99 | 14.47 | 13.50 | 15.45 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 30.5% | 147 | 30.5% | -1.00 | 15.53 | 14.35 | 16.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 30.8% | 148 | 30.8% | -1.00 | 16.27 | 15.25 | 17.30 | — |
| — | — | 0.10 | — | +0.01 | 31.1% | 149 | 31.1% | -1.00 | 17.30 | 16.25 | 18.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 31.3% | 150 | 31.3% | -1.00 | 18.48 | 17.55 | 19.40 | — |
| — | — | 2.14 | — | +0.00 | 32.1% | 152.5 | 32.1% | -1.00 | 20.82 | 19.80 | 21.85 | — |
| — | — | 1.14 | — | +0.00 | 32.9% | 155 | 32.9% | -1.00 | 23.18 | 21.95 | 24.40 | — |
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.