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 | |
| — | 25.85 | 28.80 | 27.32 | +0.98 | 37.2% | 105 | 37.2% | -0.02 | 0.27 | 0.03 | 0.50 | — |
| — | 21.05 | 23.95 | 22.50 | +0.96 | 35.2% | 110 | 35.2% | -0.04 | 0.31 | 0.15 | 0.47 | — |
| — | 16.65 | 19.30 | 17.98 | +0.92 | 34.2% | 115 | 34.2% | -0.08 | 0.55 | 0.21 | 0.88 | — |
| — | 13.40 | 15.15 | 14.28 | +0.86 | 33.8% | 119 | 33.8% | -0.14 | 1.30 | 0.94 | 1.67 | — |
| — | 12.50 | 14.35 | 13.43 | +0.84 | 33.7% | 120 | 33.7% | -0.16 | 1.08 | 0.87 | 1.30 | — |
| — | 11.30 | 14.15 | 12.72 | +0.82 | 33.6% | 121 | 33.6% | -0.18 | 1.31 | 0.94 | 1.68 | — |
| — | 10.85 | 13.35 | 12.10 | +0.79 | 33.6% | 122 | 33.6% | -0.21 | 1.77 | 1.30 | 2.25 | — |
| — | 9.80 | 12.00 | 10.90 | +0.77 | 33.6% | 123 | 33.6% | -0.23 | 1.95 | 1.45 | 2.45 | — |
| — | 9.10 | 11.25 | 10.18 | +0.74 | 33.5% | 124 | 33.5% | -0.26 | 1.90 | 1.55 | 2.25 | — |
| — | 8.45 | 10.05 | 9.25 | +0.72 | 33.5% | 125 | 33.5% | -0.29 | 2.47 | 2.12 | 2.82 | — |
| — | 8.05 | 9.70 | 8.88 | +0.69 | 33.4% | 126 | 33.4% | -0.31 | 2.76 | 2.42 | 3.10 | — |
| — | 7.35 | 9.20 | 8.28 | +0.66 | 33.4% | 127 | 33.4% | -0.34 | 2.92 | 2.55 | 3.30 | — |
| — | 6.80 | 8.05 | 7.42 | +0.63 | 33.4% | 128 | 33.4% | -0.37 | 3.35 | 2.95 | 3.75 | — |
| — | 6.20 | 7.70 | 6.95 | +0.60 | 33.3% | 129 | 33.3% | -0.40 | 3.77 | 3.40 | 4.15 | — |
| — | 5.30 | 7.00 | 6.15 | +0.57 | 33.3% | 130 | 33.3% | -0.43 | 4.10 | 3.70 | 4.50 | — |
| — | 4.75 | 6.45 | 5.60 | +0.54 | 33.2% | 131 | 33.2% | -0.46 | 4.62 | 4.30 | 4.95 | — |
| — | 4.45 | 5.90 | 5.17 | +0.51 | 33.2% | 132 | 33.2% | -0.49 | 5.15 | 4.60 | 5.70 | — |
| — | 3.55 | 5.40 | 4.47 | +0.48 | 33.1% | 133 | 33.1% | -0.53 | 5.53 | 5.00 | 6.05 | — |
| — | 3.35 | 5.30 | 4.33 | +0.45 | 33.0% | 134 | 33.0% | -0.56 | 6.40 | 5.85 | 6.95 | — |
| — | 3.30 | 3.80 | 3.55 | +0.42 | 33.0% | 135 | 33.0% | -0.59 | 7.22 | 6.20 | 8.25 | — |
| — | 2.97 | 4.00 | 3.48 | +0.39 | 32.9% | 136 | 32.9% | -0.62 | 7.40 | 6.65 | 8.15 | — |
| — | 2.50 | 3.95 | 3.23 | +0.36 | 32.8% | 137 | 32.8% | -0.65 | 8.32 | 7.70 | 8.95 | — |
| — | 2.30 | 3.35 | 2.83 | +0.33 | 32.7% | 138 | 32.7% | -0.68 | 8.78 | 7.55 | 10.00 | — |
| — | 2.10 | 2.83 | 2.46 | +0.30 | 32.6% | 139 | 32.6% | -0.71 | 9.62 | 9.10 | 10.15 | — |
| — | 1.76 | 2.53 | 2.15 | +0.28 | 32.5% | 140 | 32.5% | -0.73 | 10.22 | 9.30 | 11.15 | — |
| — | 1.66 | 2.48 | 2.07 | +0.25 | 32.4% | 141 | 32.4% | -0.76 | 10.68 | 9.75 | 11.60 | — |
| — | 1.16 | 1.99 | 1.57 | +0.23 | 32.2% | 142 | 32.2% | -0.78 | 11.60 | 10.55 | 12.65 | — |
| — | 1.04 | 2.01 | 1.52 | +0.21 | 32.1% | 143 | 32.1% | -0.81 | 12.47 | 11.40 | 13.55 | — |
| — | 0.90 | 1.78 | 1.34 | +0.19 | 32.0% | 144 | 32.0% | -0.83 | 13.30 | 12.20 | 14.40 | — |
| — | 0.80 | 1.47 | 1.14 | +0.17 | 31.9% | 145 | 31.9% | -0.85 | 14.20 | 13.10 | 15.30 | — |
| — | 0.28 | 1.47 | 0.88 | +0.15 | 31.7% | 146 | 31.7% | -0.87 | 14.88 | 13.95 | 15.80 | — |
| — | 0.58 | 1.33 | 0.95 | +0.13 | 31.6% | 147 | 31.6% | -0.89 | 15.88 | 14.85 | 16.90 | — |
| — | 0.54 | 1.10 | 0.82 | +0.11 | 31.5% | 148 | 31.5% | -0.91 | 16.52 | 15.35 | 17.70 | — |
| — | 0.26 | 1.15 | 0.70 | +0.10 | 31.4% | 149 | 31.4% | -0.92 | 17.73 | 16.70 | 18.75 | — |
| — | 0.41 | 0.88 | 0.65 | +0.09 | 31.3% | 150 | 31.3% | -0.94 | 18.55 | 17.45 | 19.65 | — |
| — | 0.16 | 1.03 | 0.59 | +0.06 | 31.0% | 152.5 | 31.0% | -0.97 | 21.05 | 20.00 | 22.10 | — |
| — | 0.11 | 0.75 | 0.43 | +0.04 | 30.8% | 155 | 30.8% | -0.99 | 23.43 | 22.10 | 24.75 | — |
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.