Spot 130.85
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 27.65 | 26.52 | +0.98 | 38.5% | 105 | 38.5% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 20.35 | 22.85 | 21.60 | +0.96 | 36.5% | 110 | 36.5% | -0.04 | 0.27 | 0.21 | 0.32 | — |
| — | 15.90 | 17.85 | 16.88 | +0.91 | 35.1% | 115 | 35.1% | -0.09 | 0.78 | 0.49 | 1.07 | — |
| — | 12.15 | 14.80 | 13.47 | +0.85 | 34.4% | 119 | 34.4% | -0.15 | 1.24 | 0.81 | 1.67 | — |
| — | 11.80 | 13.65 | 12.72 | +0.83 | 34.2% | 120 | 34.2% | -0.17 | 1.43 | 0.91 | 1.95 | — |
| — | 10.70 | 13.15 | 11.93 | +0.81 | 34.1% | 121 | 34.1% | -0.19 | 1.52 | 1.20 | 1.84 | — |
| — | 9.70 | 12.45 | 11.07 | +0.79 | 33.9% | 122 | 33.9% | -0.22 | 1.77 | 1.47 | 2.08 | — |
| — | 9.05 | 11.60 | 10.32 | +0.76 | 33.8% | 123 | 33.8% | -0.24 | 1.97 | 1.69 | 2.24 | — |
| — | 8.20 | 10.85 | 9.53 | +0.74 | 33.7% | 124 | 33.7% | -0.27 | 2.26 | 1.94 | 2.58 | — |
| — | 7.50 | 10.25 | 8.88 | +0.71 | 33.6% | 125 | 33.6% | -0.29 | 2.42 | 2.19 | 2.65 | — |
| — | 7.35 | 9.40 | 8.38 | +0.68 | 33.5% | 126 | 33.5% | -0.32 | 2.87 | 2.49 | 3.25 | — |
| — | 6.15 | 8.95 | 7.55 | +0.65 | 33.4% | 127 | 33.4% | -0.35 | 3.17 | 2.88 | 3.45 | — |
| — | 6.10 | 7.65 | 6.88 | +0.62 | 33.3% | 128 | 33.3% | -0.38 | 3.48 | 3.10 | 3.85 | — |
| — | 5.65 | 6.75 | 6.20 | +0.59 | 33.2% | 129 | 33.2% | -0.41 | 3.83 | 3.55 | 4.10 | — |
| — | 5.05 | 6.15 | 5.60 | +0.56 | 33.1% | 130 | 33.1% | -0.44 | 4.35 | 4.10 | 4.60 | — |
| — | 4.55 | 5.60 | 5.08 | +0.53 | 32.9% | 131 | 32.9% | -0.47 | 4.88 | 4.35 | 5.40 | — |
| — | 4.15 | 5.30 | 4.72 | +0.50 | 32.8% | 132 | 32.8% | -0.51 | 5.17 | 4.75 | 5.60 | — |
| — | 3.75 | 4.90 | 4.33 | +0.46 | 32.7% | 133 | 32.7% | -0.54 | 6.30 | 5.40 | 7.20 | — |
| — | 3.35 | 4.35 | 3.85 | +0.43 | 32.6% | 134 | 32.6% | -0.57 | 5.92 | 5.15 | 6.70 | — |
| — | 3.20 | 4.60 | 3.90 | +0.40 | 32.5% | 135 | 32.5% | -0.60 | 7.03 | 5.70 | 8.35 | — |
| — | 2.78 | 3.30 | 3.04 | +0.37 | 32.4% | 136 | 32.4% | -0.63 | 7.67 | 6.40 | 8.95 | — |
| — | 2.40 | 3.20 | 2.80 | +0.34 | 32.3% | 137 | 32.3% | -0.67 | 8.28 | 7.20 | 9.35 | — |
| — | 2.00 | 2.89 | 2.44 | +0.31 | 32.2% | 138 | 32.2% | -0.70 | 9.25 | 8.35 | 10.15 | — |
| — | 1.78 | 2.38 | 2.08 | +0.29 | 32.1% | 139 | 32.1% | -0.72 | 9.60 | 9.05 | 10.15 | — |
| — | 1.60 | 2.10 | 1.85 | +0.26 | 32.0% | 140 | 32.0% | -0.75 | 10.40 | 9.30 | 11.50 | — |
| — | 1.06 | 1.94 | 1.50 | +0.24 | 31.9% | 141 | 31.9% | -0.78 | 11.03 | 9.40 | 12.65 | — |
| — | 1.28 | 1.58 | 1.43 | +0.21 | 31.8% | 142 | 31.8% | -0.80 | 12.10 | 10.75 | 13.45 | — |
| — | 1.00 | 1.60 | 1.30 | +0.19 | 31.7% | 143 | 31.7% | -0.83 | 12.93 | 11.55 | 14.30 | — |
| — | 0.77 | 1.20 | 0.98 | +0.17 | 31.6% | 144 | 31.6% | -0.85 | 14.03 | 12.90 | 15.15 | — |
| — | 0.80 | 1.25 | 1.02 | +0.15 | 31.5% | 145 | 31.5% | -0.87 | 14.68 | 13.40 | 15.95 | — |
| — | 0.39 | 1.15 | 0.77 | +0.13 | 31.4% | 146 | 31.4% | -0.89 | 15.62 | 13.75 | 17.50 | — |
| — | 0.35 | 0.91 | 0.63 | +0.12 | 31.3% | 147 | 31.3% | -0.90 | 16.43 | 15.05 | 17.80 | — |
| — | 0.33 | 0.90 | 0.61 | +0.10 | 31.2% | 148 | 31.2% | -0.92 | 17.35 | 15.40 | 19.30 | — |
| — | 0.24 | 0.62 | 0.43 | +0.09 | 31.2% | 149 | 31.2% | -0.93 | 18.32 | 17.00 | 19.65 | — |
| — | 0.31 | 0.56 | 0.43 | +0.08 | 31.1% | 150 | 31.1% | -0.95 | 19.12 | 18.05 | 20.20 | — |
| — | 0.23 | 0.47 | 0.35 | +0.05 | 31.0% | 152.5 | 31.0% | -0.97 | 21.73 | 20.60 | 22.85 | — |
| — | 0.13 | 0.45 | 0.29 | +0.04 | 31.0% | 155 | 31.0% | -0.99 | 24.18 | 23.05 | 25.30 | — |
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.