Spot 131.85
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.40 | 22.55 | 21.48 | +1.00 | 62.2% | 110 | 62.2% | -0.00 | — | — | 0.02 | — |
| — | 16.30 | 18.50 | 17.40 | +0.99 | 52.7% | 114 | 52.7% | -0.01 | — | — | 0.09 | — |
| — | 15.55 | 17.90 | 16.73 | +1.00 | 50.9% | 115 | — | — | — | — | 0.02 | — |
| — | 14.30 | 16.60 | 15.45 | +0.99 | 49.2% | 116 | 49.2% | -0.02 | — | — | 0.03 | — |
| — | 13.70 | 15.60 | 14.65 | — | — | 117 | — | — | — | — | 0.04 | — |
| — | 12.85 | 14.55 | 13.70 | — | — | 118 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 11.85 | 13.60 | 12.72 | — | — | 119 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 11.05 | 12.30 | 11.68 | — | — | 120 | 45.2% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 9.60 | 11.55 | 10.57 | — | — | 121 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 9.05 | 10.60 | 9.82 | — | — | 122 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 8.35 | 9.55 | 8.95 | — | — | 123 | — | — | 0.17 | 0.16 | 0.19 | — |
| — | 7.95 | 8.60 | 8.28 | — | — | 124 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 7.05 | 7.65 | 7.35 | — | — | 125 | — | — | 0.39 | 0.37 | 0.40 | — |
| — | 6.35 | 6.80 | 6.58 | +0.84 | 45.7% | 126 | 45.7% | -0.16 | 0.55 | 0.52 | 0.58 | — |
| — | 5.55 | 6.00 | 5.78 | +0.79 | 46.3% | 127 | 46.3% | -0.21 | 0.76 | 0.73 | 0.79 | — |
| — | 4.80 | 5.20 | 5.00 | +0.74 | 46.8% | 128 | 46.8% | -0.26 | 1.04 | 0.99 | 1.09 | — |
| — | 4.10 | 4.65 | 4.38 | +0.68 | 47.3% | 129 | 47.3% | -0.32 | 1.36 | 1.31 | 1.41 | — |
| — | 3.65 | 3.80 | 3.73 | +0.62 | 47.7% | 130 | 47.7% | -0.38 | 1.75 | 1.69 | 1.80 | — |
| — | 3.10 | 3.25 | 3.17 | +0.56 | 48.1% | 131 | 48.1% | -0.44 | 2.15 | 2.05 | 2.25 | — |
| — | 2.65 | 2.72 | 2.69 | +0.50 | 48.3% | 132 | 48.3% | -0.50 | 2.65 | 2.52 | 2.78 | — |
| — | 2.12 | 2.32 | 2.22 | +0.45 | 48.4% | 133 | 48.4% | -0.56 | 3.30 | 3.10 | 3.50 | — |
| — | 1.76 | 1.86 | 1.81 | +0.39 | 48.3% | 134 | 48.3% | -0.61 | 3.88 | 3.65 | 4.10 | — |
| — | 1.43 | 1.50 | 1.47 | +0.34 | 48.1% | 135 | 48.1% | -0.67 | 4.50 | 4.25 | 4.75 | — |
| — | 1.11 | 1.19 | 1.15 | +0.28 | 47.8% | 136 | 47.8% | -0.72 | 5.17 | 4.95 | 5.40 | — |
| — | 0.85 | 0.93 | 0.89 | +0.23 | 47.5% | 137 | 47.5% | -0.77 | 5.88 | 5.60 | 6.15 | — |
| — | 0.60 | 0.69 | 0.65 | +0.19 | 47.1% | 138 | 47.1% | -0.81 | 7.08 | 6.20 | 7.95 | — |
| — | 0.47 | 0.52 | 0.49 | +0.15 | 46.8% | 139 | 46.8% | -0.85 | 8.10 | 7.15 | 9.05 | — |
| — | 0.35 | 0.37 | 0.36 | +0.12 | 46.5% | 140 | 46.5% | -0.88 | 8.82 | 8.25 | 9.40 | — |
| — | 0.23 | 0.28 | 0.26 | +0.09 | 46.2% | 141 | 46.2% | -0.91 | 9.65 | 9.10 | 10.20 | — |
| — | 0.14 | 0.20 | 0.17 | +0.07 | 46.1% | 142 | 46.1% | -0.94 | 10.57 | 9.95 | 11.20 | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 46.1% | 143 | 46.1% | -0.95 | 11.85 | 10.85 | 12.85 | — |
| — | 0.06 | 0.15 | 0.10 | +0.04 | 46.3% | 144 | 46.3% | -0.97 | 12.75 | 11.80 | 13.70 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 46.5% | 145 | 46.5% | -0.98 | 13.18 | 12.15 | 14.20 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 46.8% | 146 | 46.8% | -0.98 | 14.65 | 13.55 | 15.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 47.6% | 150 | 47.6% | -1.00 | 18.60 | 17.45 | 19.75 | — |
| — | — | 0.08 | — | +0.00 | 47.3% | 152.5 | 47.3% | -1.00 | 21.10 | 19.95 | 22.25 | — |
| — | — | 0.01 | — | +0.00 | 46.6% | 155 | 46.6% | -1.00 | 23.60 | 22.45 | 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.