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 | 22.70 | 21.55 | +1.00 | 39.8% | 110 | 39.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 17.45 | 19.85 | 18.65 | +0.99 | 38.8% | 113 | 38.8% | -0.01 | — | — | 2.16 | — |
| — | 16.45 | 18.85 | 17.65 | +0.99 | 38.5% | 114 | 38.5% | -0.01 | — | — | 0.11 | — |
| — | 15.45 | 17.75 | 16.60 | +0.98 | 38.1% | 115 | 38.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 14.50 | 16.95 | 15.72 | +0.98 | 37.8% | 116 | 37.8% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 13.55 | 15.90 | 14.72 | +0.97 | 37.4% | 117 | 37.4% | -0.03 | 0.14 | 0.07 | 0.22 | — |
| — | 12.65 | 14.90 | 13.78 | +0.96 | 37.1% | 118 | 37.1% | -0.04 | 0.14 | 0.08 | 0.20 | — |
| — | 11.90 | 13.95 | 12.93 | +0.95 | 36.8% | 119 | 36.8% | -0.05 | 0.17 | 0.13 | 0.21 | — |
| — | 11.05 | 13.05 | 12.05 | +0.94 | 36.5% | 120 | — | — | 0.21 | 0.18 | 0.25 | — |
| — | 9.75 | 11.85 | 10.80 | +0.92 | 36.2% | 121 | — | — | 0.28 | 0.24 | 0.31 | — |
| — | 8.85 | 11.00 | 9.93 | — | — | 122 | — | — | 0.35 | 0.31 | 0.40 | — |
| — | 8.55 | 10.30 | 9.43 | — | — | 123 | — | — | 0.50 | 0.43 | 0.57 | — |
| — | 7.15 | 9.00 | 8.07 | +0.86 | 35.5% | 124 | 35.5% | -0.14 | 0.61 | 0.56 | 0.66 | — |
| — | 6.80 | 8.30 | 7.55 | +0.82 | 35.3% | 125 | 35.3% | -0.18 | 0.78 | 0.72 | 0.83 | — |
| — | 6.20 | 7.40 | 6.80 | +0.79 | 35.2% | 126 | 35.2% | -0.21 | 0.98 | 0.93 | 1.04 | — |
| — | 5.60 | 6.50 | 6.05 | +0.75 | 35.0% | 127 | 35.0% | -0.25 | 1.23 | 1.16 | 1.30 | — |
| — | 5.25 | 6.35 | 5.80 | +0.71 | 35.0% | 128 | 35.0% | -0.30 | 1.54 | 1.46 | 1.62 | — |
| — | 4.75 | 5.15 | 4.95 | +0.66 | 34.9% | 129 | 34.9% | -0.34 | 1.87 | 1.76 | 1.98 | — |
| — | 4.05 | 4.60 | 4.33 | +0.62 | 34.9% | 130 | 34.9% | -0.39 | 2.30 | 2.18 | 2.42 | — |
| — | 3.65 | 4.00 | 3.83 | +0.57 | 34.9% | 131 | 34.9% | -0.44 | 2.72 | 2.59 | 2.85 | — |
| — | 3.10 | 3.55 | 3.33 | +0.52 | 34.9% | 132 | 34.9% | -0.49 | 3.25 | 3.05 | 3.45 | — |
| — | 2.70 | 2.95 | 2.83 | +0.47 | 34.9% | 133 | 34.9% | -0.54 | 3.83 | 3.60 | 4.05 | — |
| — | 2.31 | 2.58 | 2.44 | +0.41 | 34.8% | 134 | 34.8% | -0.58 | 4.35 | 4.10 | 4.60 | — |
| — | 1.94 | 2.20 | 2.07 | +0.37 | 34.8% | 135 | 34.8% | -0.63 | 5.33 | 4.70 | 5.95 | — |
| — | 1.54 | 1.84 | 1.69 | +0.33 | 34.8% | 136 | 34.8% | -0.68 | 6.17 | 5.45 | 6.90 | — |
| — | 1.27 | 1.44 | 1.35 | +0.28 | 34.8% | 137 | 34.8% | -0.72 | 6.58 | 5.65 | 7.50 | — |
| — | 1.06 | 1.18 | 1.12 | +0.24 | 34.7% | 138 | 34.7% | -0.76 | 7.35 | 6.80 | 7.90 | — |
| — | 0.84 | 0.96 | 0.90 | +0.21 | 34.7% | 139 | 34.7% | -0.80 | 8.43 | 7.35 | 9.50 | — |
| — | 0.67 | 0.77 | 0.72 | +0.17 | 34.6% | 140 | 34.6% | -0.83 | 9.03 | 8.20 | 9.85 | — |
| — | 0.51 | 0.61 | 0.56 | +0.14 | 34.5% | 141 | 34.5% | -0.86 | 10.25 | 9.30 | 11.20 | — |
| — | 0.39 | 0.50 | 0.45 | +0.12 | 34.5% | 142 | 34.5% | -0.89 | 11.12 | 10.05 | 12.20 | — |
| — | 0.30 | 0.39 | 0.34 | +0.10 | 34.5% | 143 | 34.5% | -0.91 | 11.95 | 10.95 | 12.95 | — |
| 87 | 0.23 | 0.31 | 0.27 | +0.08 | 34.5% | 144 | 34.5% | -0.93 | 12.93 | 11.80 | 14.05 | — |
| 60 | 0.17 | 0.23 | 0.20 | +0.06 | 34.4% | 145 | 34.4% | -0.95 | 13.93 | 12.90 | 14.95 | — |
| — | 0.12 | 0.21 | 0.17 | +0.05 | 34.4% | 146 | 34.4% | -0.96 | 14.57 | 13.60 | 15.55 | — |
| — | 0.09 | 0.22 | 0.15 | +0.04 | 34.5% | 147 | 34.5% | -0.97 | 15.88 | 14.60 | 17.15 | — |
| — | 0.05 | 0.21 | 0.13 | +0.03 | 34.5% | 148 | 34.5% | -0.98 | 16.65 | 15.55 | 17.75 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 34.5% | 149 | 34.5% | -0.99 | 17.65 | 16.55 | 18.75 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 34.5% | 150 | 34.5% | -1.00 | 18.62 | 17.55 | 19.70 | — |
| — | — | 0.31 | — | +0.01 | 34.6% | 152.5 | 34.6% | -1.00 | 21.10 | 20.00 | 22.20 | — |
| — | — | 0.83 | — | +0.00 | 34.8% | 155 | 34.8% | -1.00 | 23.60 | 21.85 | 25.35 | — |
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.