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 | |
| — | 24.40 | 27.30 | 25.85 | +1.00 | 44.7% | 107 | 44.7% | -0.00 | — | — | 0.10 | — |
| — | 25.00 | 25.65 | 25.32 | +1.00 | 44.1% | 108 | 44.1% | -0.00 | — | — | 0.10 | — |
| — | 23.95 | 24.70 | 24.32 | +1.00 | 43.6% | 109 | 43.6% | -0.00 | — | — | 0.10 | — |
| — | 23.05 | 23.65 | 23.35 | +1.00 | 43.0% | 110 | 43.0% | -0.00 | — | — | 0.10 | — |
| — | 22.05 | 22.65 | 22.35 | +1.00 | 42.4% | 111 | 42.4% | -0.00 | — | — | 0.10 | 6 |
| — | 21.05 | 21.65 | 21.35 | +1.00 | 41.8% | 112 | 41.8% | -0.00 | — | — | 0.10 | — |
| 4 | 20.05 | 20.65 | 20.35 | +1.00 | 41.3% | 113 | 41.3% | -0.00 | — | — | 0.10 | — |
| — | 19.05 | 19.65 | 19.35 | +1.00 | 40.7% | 114 | 40.7% | -0.00 | — | — | 0.07 | — |
| — | 18.05 | 18.65 | 18.35 | +0.99 | 40.2% | 115 | 40.2% | -0.01 | — | — | 0.11 | — |
| — | 17.05 | 17.65 | 17.35 | +0.99 | 39.6% | 116 | 39.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 16.10 | 16.70 | 16.40 | +0.99 | 39.0% | 117 | 39.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 15.10 | 15.70 | 15.40 | +0.99 | 38.4% | 118 | 38.4% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 14.10 | 14.70 | 14.40 | +0.98 | 37.8% | 119 | 37.8% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 13.10 | 13.70 | 13.40 | +0.97 | 37.2% | 120 | 37.2% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 12.15 | 12.75 | 12.45 | +0.97 | 36.6% | 121 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 11.15 | 11.75 | 11.45 | — | — | 122 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 10.20 | 10.65 | 10.43 | — | — | 123 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 9.25 | 9.85 | 9.55 | — | — | 124 | — | — | 0.21 | 0.13 | 0.30 | — |
| — | 8.35 | 8.90 | 8.62 | — | — | 125 | — | — | 0.28 | 0.20 | 0.37 | — |
| — | 7.40 | 8.00 | 7.70 | — | — | 126 | — | — | 0.38 | 0.29 | 0.47 | — |
| — | 6.55 | 7.10 | 6.83 | — | — | 127 | — | — | 0.49 | 0.42 | 0.57 | — |
| — | 5.75 | 6.25 | 6.00 | — | — | 128 | — | — | 0.68 | 0.57 | 0.78 | — |
| — | 4.95 | 5.45 | 5.20 | — | — | 129 | — | — | 0.84 | 0.77 | 0.92 | — |
| — | 4.25 | 4.70 | 4.47 | — | — | 130 | — | — | 1.10 | 1.01 | 1.19 | — |
| — | 3.55 | 4.00 | 3.77 | — | — | 131 | — | — | 1.42 | 1.30 | 1.53 | — |
| — | 3.00 | 3.35 | 3.17 | — | — | 132 | — | — | 1.78 | 1.65 | 1.92 | — |
| — | 2.41 | 2.76 | 2.58 | — | — | 133 | — | — | 2.22 | 2.08 | 2.36 | — |
| — | 1.96 | 2.26 | 2.11 | — | — | 134 | — | — | 2.77 | 2.58 | 2.95 | — |
| — | 1.61 | 1.85 | 1.73 | — | — | 135 | — | — | 3.35 | 3.15 | 3.55 | — |
| — | 1.26 | 1.48 | 1.37 | — | — | 136 | 30.9% | -0.66 | 4.00 | 3.75 | 4.25 | — |
| — | 0.99 | 1.18 | 1.08 | +0.28 | 30.9% | 137 | 30.9% | -0.72 | 4.72 | 4.45 | 5.00 | — |
| — | 0.73 | 0.94 | 0.83 | +0.23 | 30.9% | 138 | 30.9% | -0.77 | 5.50 | 5.20 | 5.80 | — |
| — | 0.56 | 0.70 | 0.63 | +0.19 | 31.0% | 139 | 31.0% | -0.82 | 6.30 | 6.00 | 6.60 | — |
| — | 0.44 | 0.56 | 0.50 | +0.15 | 31.1% | 140 | 31.1% | -0.86 | 7.15 | 6.85 | 7.45 | — |
| — | 0.32 | 0.40 | 0.36 | +0.12 | 31.2% | 141 | 31.2% | -0.89 | 8.03 | 7.70 | 8.35 | — |
| — | 0.20 | 0.39 | 0.29 | +0.09 | 31.4% | 142 | 31.4% | -0.92 | 8.93 | 8.65 | 9.20 | — |
| — | 0.13 | 0.32 | 0.23 | +0.07 | 31.6% | 143 | 31.6% | -0.94 | 9.88 | 9.55 | 10.20 | — |
| — | 0.07 | 0.26 | 0.17 | +0.05 | 31.9% | 144 | 31.9% | -0.96 | 10.88 | 10.55 | 11.20 | — |
| — | 0.03 | 0.30 | 0.17 | +0.04 | 32.2% | 145 | 32.2% | -0.97 | 11.82 | 11.50 | 12.15 | — |
| 5 | 0.01 | 0.20 | 0.10 | +0.03 | 32.6% | 146 | 32.6% | -0.98 | 12.80 | 12.50 | 13.10 | 0 |
| 11 | 0.01 | 0.18 | 0.10 | +0.02 | 33.1% | 147 | 33.1% | -0.99 | 13.85 | 13.50 | 14.20 | 0 |
| 21 | 0.01 | 0.16 | 0.09 | +0.02 | 33.5% | 148 | 33.5% | -0.99 | 14.78 | 14.40 | 15.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 34.1% | 149 | 34.1% | -1.00 | 15.80 | 15.50 | 16.10 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 34.7% | 150 | 34.7% | -1.00 | 16.80 | 16.50 | 17.10 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 36.4% | 152.5 | 36.4% | -1.00 | 19.30 | 19.00 | 19.60 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 38.5% | 155 | 38.5% | -1.00 | 21.80 | 21.50 | 22.10 | — |
| — | — | 0.10 | — | +0.00 | 43.8% | 160 | 43.8% | -1.00 | 26.80 | 26.50 | 27.10 | — |
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.