Spot 133.20
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.55 | 23.65 | 23.10 | +1.00 | 58.7% | 110 | 58.7% | +0.00 | — | — | 0.02 | — |
| — | 17.20 | 18.55 | 17.88 | +1.00 | 55.7% | 115 | 55.7% | +0.00 | — | — | 0.08 | — |
| — | 12.95 | 13.55 | 13.25 | +1.00 | 60.2% | 120 | 60.2% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 11.55 | 11.25 | +1.00 | 62.8% | 122 | 62.8% | -0.00 | — | — | 0.08 | — |
| — | 9.95 | 10.55 | 10.25 | +0.99 | 62.9% | 123 | 62.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.95 | 9.55 | 9.25 | +0.99 | 61.9% | 124 | 61.9% | -0.01 | — | — | 0.08 | — |
| — | 7.95 | 8.55 | 8.25 | +0.98 | 59.7% | 125 | 59.7% | -0.02 | — | — | 0.08 | — |
| — | 7.00 | 7.55 | 7.28 | +0.97 | 56.7% | 126 | 56.7% | -0.03 | — | — | 0.09 | — |
| — | 6.00 | 6.55 | 6.28 | +0.96 | 52.9% | 127 | 52.9% | -0.04 | — | — | 0.09 | — |
| — | 5.00 | 5.55 | 5.28 | +0.94 | 48.8% | 128 | 48.8% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 4.05 | 4.60 | 4.33 | +0.92 | 44.6% | 129 | 44.6% | -0.08 | 0.09 | 0.03 | 0.14 | — |
| — | 3.10 | 3.65 | 3.38 | +0.88 | 40.8% | 130 | 40.8% | -0.12 | 0.14 | 0.08 | 0.21 | — |
| — | 2.26 | 2.71 | 2.48 | +0.80 | 37.8% | 131 | 37.8% | -0.20 | 0.23 | 0.17 | 0.29 | — |
| — | 1.53 | 1.89 | 1.71 | +0.69 | 35.8% | 132 | 35.8% | -0.31 | 0.46 | 0.36 | 0.56 | — |
| — | 0.93 | 1.20 | 1.06 | +0.54 | 35.0% | 133 | 35.0% | -0.46 | 0.82 | 0.71 | 0.94 | — |
| — | 0.48 | 0.72 | 0.60 | +0.38 | 35.4% | 134 | 35.4% | -0.62 | 1.35 | 1.21 | 1.49 | — |
| — | 0.23 | 0.41 | 0.32 | +0.25 | 36.9% | 135 | 36.9% | -0.75 | 2.06 | 1.85 | 2.26 | — |
| — | 0.10 | 0.25 | 0.17 | +0.16 | 39.1% | 136 | 39.1% | -0.84 | 2.90 | 2.65 | 3.15 | — |
| — | 0.03 | 0.15 | 0.09 | +0.10 | 41.7% | 137 | 41.7% | -0.90 | 3.83 | 3.55 | 4.10 | — |
| — | 0.04 | 0.12 | 0.08 | +0.06 | 44.0% | 138 | 44.0% | -0.94 | 4.80 | 4.50 | 5.10 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 46.1% | 139 | 46.1% | -0.96 | 5.78 | 5.50 | 6.05 | — |
| 4,593 | 0.01 | 0.03 | 0.02 | +0.02 | 47.6% | 140 | 47.6% | -0.98 | 6.78 | 6.50 | 7.05 | — |
| — | — | 0.28 | — | +0.01 | 48.8% | 141 | 48.8% | -0.99 | 7.78 | 7.50 | 8.05 | — |
| — | — | 0.08 | — | — | — | 142 | 49.8% | -1.00 | 8.78 | 8.50 | 9.05 | — |
| — | — | 0.04 | — | — | — | 143 | — | — | 9.78 | 9.50 | 10.05 | — |
| — | — | 0.08 | — | — | — | 144 | — | — | 10.78 | 10.50 | 11.05 | — |
| — | — | 0.02 | — | — | — | 145 | — | — | 11.78 | 11.50 | 12.05 | — |
| — | — | 0.08 | — | — | — | 146 | — | — | 12.78 | 12.50 | 13.05 | — |
| — | — | 0.01 | — | — | — | 147 | — | — | 13.78 | 13.50 | 14.05 | — |
| — | — | 0.08 | — | — | — | 148 | — | — | 15.18 | 14.30 | 16.05 | — |
| — | — | 0.28 | — | — | — | 149 | — | — | 16.07 | 15.10 | 17.05 | — |
| — | — | 0.01 | — | — | — | 150 | — | — | 17.07 | 16.10 | 18.05 | — |
| — | — | 0.28 | — | — | — | 152.5 | — | — | 20.00 | 18.75 | 21.25 | — |
| — | — | 0.01 | — | +0.00 | 57.0% | 155 | 57.0% | -1.00 | 22.10 | 21.15 | 23.05 | — |
| — | — | 0.08 | — | +0.00 | 59.7% | 160 | 59.7% | -1.00 | 27.35 | 25.90 | 28.80 | — |
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.