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 | |
| — | 24.95 | 28.05 | 26.50 | +1.00 | 44.6% | 105 | 44.6% | -0.00 | — | — | 0.53 | — |
| — | 19.90 | 22.10 | 21.00 | +1.00 | 40.6% | 110 | 40.6% | -0.00 | — | — | 0.06 | — |
| — | 15.40 | 16.85 | 16.12 | +0.98 | 36.9% | 115 | 36.9% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 10.35 | 14.20 | 12.28 | +0.96 | 34.5% | 119 | 34.5% | -0.04 | 0.14 | 0.10 | 0.19 | — |
| — | 10.05 | 12.50 | 11.28 | +0.94 | 34.0% | 120 | 34.0% | -0.06 | 0.14 | 0.06 | 0.23 | — |
| — | 9.15 | 11.70 | 10.43 | +0.93 | 33.6% | 121 | 33.6% | -0.07 | 0.25 | 0.09 | 0.41 | — |
| — | 8.20 | 10.75 | 9.47 | +0.91 | 33.2% | 122 | 33.2% | -0.09 | 0.24 | 0.14 | 0.34 | — |
| — | 6.80 | 10.10 | 8.45 | +0.88 | 32.8% | 123 | 32.8% | -0.12 | 0.42 | 0.18 | 0.67 | — |
| — | 5.75 | 9.60 | 7.67 | +0.85 | 32.5% | 124 | 32.5% | -0.15 | 0.61 | 0.31 | 0.92 | — |
| — | 5.10 | 8.65 | 6.88 | +0.82 | 32.2% | 125 | 32.2% | -0.18 | 0.69 | 0.63 | 0.74 | — |
| — | 5.30 | 6.70 | 6.00 | +0.77 | 32.0% | 126 | 32.0% | -0.22 | 0.78 | 0.54 | 1.01 | — |
| — | 4.90 | 5.65 | 5.28 | +0.73 | 31.8% | 127 | 31.8% | -0.27 | 1.16 | 1.04 | 1.28 | — |
| — | 4.25 | 5.25 | 4.75 | +0.68 | 31.7% | 128 | 31.7% | -0.32 | 1.42 | 1.31 | 1.53 | — |
| — | 3.15 | 4.20 | 3.67 | +0.62 | 31.5% | 129 | 31.5% | -0.38 | 1.79 | 1.70 | 1.89 | — |
| — | 3.20 | 3.40 | 3.30 | +0.56 | 31.4% | 130 | 31.4% | -0.44 | 2.30 | 2.19 | 2.41 | — |
| — | 2.57 | 3.25 | 2.91 | +0.51 | 31.2% | 131 | 31.2% | -0.50 | 2.75 | 2.67 | 2.83 | — |
| — | 2.21 | 2.39 | 2.30 | +0.45 | 31.1% | 132 | 31.1% | -0.56 | 3.25 | 3.15 | 3.35 | — |
| — | 1.49 | 1.94 | 1.72 | +0.39 | 31.0% | 133 | 31.0% | -0.61 | 4.03 | 3.50 | 4.55 | — |
| — | 1.38 | 1.58 | 1.48 | +0.33 | 30.8% | 134 | 30.8% | -0.67 | 4.22 | 3.65 | 4.80 | — |
| — | 1.08 | 1.24 | 1.16 | +0.28 | 30.7% | 135 | 30.7% | -0.72 | 4.95 | 4.15 | 5.75 | — |
| — | 0.59 | 0.97 | 0.78 | +0.23 | 30.6% | 136 | 30.6% | -0.77 | 5.85 | 4.60 | 7.10 | — |
| — | 0.50 | 0.72 | 0.61 | +0.19 | 30.5% | 137 | 30.5% | -0.81 | 6.70 | 6.00 | 7.40 | — |
| — | 0.29 | 0.56 | 0.42 | +0.16 | 30.4% | 138 | 30.4% | -0.85 | 7.25 | 5.75 | 8.75 | — |
| — | 0.15 | 0.45 | 0.30 | +0.12 | 30.4% | 139 | 30.4% | -0.89 | 8.50 | 7.55 | 9.45 | — |
| — | 0.25 | 0.32 | 0.28 | +0.10 | 30.3% | 140 | 30.3% | -0.91 | 9.20 | 7.95 | 10.45 | — |
| — | 0.20 | 0.25 | 0.23 | +0.08 | 30.4% | 141 | 30.4% | -0.94 | 10.12 | 8.85 | 11.40 | — |
| — | 0.01 | 0.42 | 0.21 | +0.06 | 30.5% | 142 | 30.5% | -0.95 | 11.07 | 9.80 | 12.35 | — |
| — | 0.06 | 0.16 | 0.11 | +0.04 | 30.6% | 143 | 30.6% | -0.97 | 12.07 | 10.15 | 14.00 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 30.7% | 144 | 30.7% | -0.98 | 13.05 | 11.15 | 14.95 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 30.9% | 145 | 30.9% | -0.99 | 14.15 | 12.95 | 15.35 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 31.1% | 146 | 31.1% | -1.00 | 15.10 | 13.95 | 16.25 | — |
| — | — | 0.47 | — | +0.01 | 31.4% | 147 | 31.4% | -1.00 | 16.12 | 14.95 | 17.30 | — |
| — | — | 0.51 | — | +0.01 | 31.6% | 148 | 31.6% | -1.00 | 17.07 | 15.10 | 19.05 | — |
| — | — | 0.79 | — | +0.01 | 31.9% | 149 | 31.9% | -1.00 | 18.12 | 16.95 | 19.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 32.3% | 150 | 32.3% | -1.00 | 19.10 | 18.05 | 20.15 | — |
| — | — | 0.74 | — | +0.00 | 33.1% | 152.5 | 33.1% | -1.00 | 22.02 | 20.50 | 23.55 | — |
| — | — | 0.93 | — | +0.00 | 34.0% | 155 | 34.0% | -1.00 | 24.18 | 22.90 | 25.45 | — |
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.