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 | |
| — | 24.40 | 27.95 | 26.18 | +1.00 | 52.1% | 105 | 52.1% | -0.00 | — | — | 1.00 | — |
| — | 19.20 | 22.95 | 21.07 | +1.00 | 47.1% | 110 | 47.1% | -0.00 | — | — | 0.42 | — |
| — | 14.05 | 17.95 | 16.00 | +1.00 | 44.3% | 115 | 44.3% | -0.00 | — | — | 0.26 | — |
| — | 10.95 | 13.35 | 12.15 | +0.99 | 42.6% | 119 | 42.6% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 10.05 | 12.20 | 11.12 | +0.99 | 41.8% | 120 | 41.8% | -0.01 | — | — | 0.55 | — |
| — | 8.85 | 12.00 | 10.43 | +0.98 | 41.0% | 121 | 41.0% | -0.02 | — | — | 0.09 | — |
| — | 7.50 | 11.00 | 9.25 | +0.98 | 40.1% | 122 | 40.1% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 7.10 | 10.05 | 8.57 | +0.96 | 39.1% | 123 | 39.1% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 6.35 | 8.40 | 7.38 | +0.94 | 38.3% | 124 | 38.3% | -0.06 | 0.12 | 0.10 | 0.13 | — |
| — | 5.20 | 6.65 | 5.92 | +0.92 | 37.5% | 125 | 37.5% | -0.08 | 0.17 | 0.14 | 0.20 | — |
| — | 4.15 | 6.50 | 5.33 | +0.88 | 36.8% | 126 | 36.8% | -0.12 | 0.28 | 0.25 | 0.30 | — |
| — | 3.50 | 5.20 | 4.35 | +0.82 | 36.3% | 127 | 36.3% | -0.18 | 0.42 | 0.38 | 0.47 | — |
| — | 3.35 | 3.75 | 3.55 | +0.75 | 36.1% | 128 | 36.1% | -0.25 | 0.63 | 0.59 | 0.67 | — |
| — | 2.63 | 2.95 | 2.79 | +0.67 | 36.1% | 129 | 36.1% | -0.33 | 0.92 | 0.86 | 0.97 | — |
| — | 2.09 | 2.35 | 2.22 | +0.59 | 36.1% | 130 | 36.1% | -0.42 | 1.33 | 1.21 | 1.45 | — |
| — | 1.61 | 1.72 | 1.67 | +0.49 | 36.1% | 131 | 36.1% | -0.51 | 1.79 | 1.73 | 1.86 | — |
| — | 1.19 | 1.27 | 1.23 | +0.40 | 36.0% | 132 | 36.0% | -0.60 | 2.32 | 2.23 | 2.41 | — |
| — | 0.84 | 0.90 | 0.87 | +0.31 | 35.8% | 133 | 35.8% | -0.69 | 2.98 | 2.86 | 3.10 | — |
| — | 0.55 | 0.63 | 0.59 | +0.23 | 35.7% | 134 | 35.7% | -0.77 | 3.67 | 3.50 | 3.85 | — |
| — | 0.36 | 0.43 | 0.40 | +0.17 | 35.7% | 135 | 35.7% | -0.83 | 4.78 | 4.30 | 5.25 | — |
| — | 0.22 | 0.28 | 0.25 | +0.12 | 35.9% | 136 | 35.9% | -0.88 | 5.35 | 4.35 | 6.35 | — |
| — | 0.15 | 0.17 | 0.16 | +0.08 | 36.3% | 137 | 36.3% | -0.92 | 6.03 | 5.55 | 6.50 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 37.1% | 138 | 37.1% | -0.95 | 7.42 | 6.60 | 8.25 | — |
| — | 0.06 | 0.17 | 0.12 | +0.04 | 38.0% | 139 | 38.0% | -0.96 | 8.43 | 7.40 | 9.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 39.1% | 140 | 39.1% | -0.98 | 9.72 | 8.50 | 10.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 40.3% | 141 | 40.3% | -0.98 | 9.90 | 8.15 | 11.65 | — |
| — | — | 0.04 | — | +0.02 | 41.6% | 142 | 41.6% | -0.99 | 11.40 | 10.45 | 12.35 | — |
| — | — | 0.45 | — | +0.01 | 42.9% | 143 | 42.9% | -0.99 | 12.10 | 10.90 | 13.30 | — |
| — | — | 0.61 | — | +0.01 | 44.3% | 144 | 44.3% | -1.00 | 13.10 | 11.90 | 14.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 45.6% | 145 | 45.6% | -1.00 | 13.82 | 12.35 | 15.30 | — |
| — | — | 2.05 | — | +0.00 | 46.9% | 146 | 46.9% | -1.00 | 15.07 | 13.10 | 17.05 | — |
| — | — | 0.29 | — | +0.00 | 48.2% | 147 | 48.2% | -1.00 | 16.12 | 14.20 | 18.05 | — |
| — | — | 0.54 | — | +0.00 | 49.5% | 148 | 49.5% | -1.00 | 17.07 | 15.10 | 19.05 | — |
| — | — | 0.55 | — | +0.00 | 50.7% | 149 | 50.7% | -1.00 | 18.23 | 16.80 | 19.65 | — |
| — | — | 0.05 | — | +0.00 | 51.9% | 150 | 51.9% | -1.00 | 19.18 | 17.30 | 21.05 | — |
| — | — | 0.93 | — | +0.00 | 54.8% | 152.5 | 54.8% | -1.00 | 21.90 | 20.50 | 23.30 | — |
| — | — | 0.50 | — | +0.00 | 57.6% | 155 | 57.6% | -1.00 | 24.60 | 23.20 | 26.00 | — |
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.