Spot 131.79
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.95 | 27.50 | 26.23 | +1.00 | 48.5% | 106 | 48.5% | -0.00 | — | — | 0.28 | — |
| — | 24.05 | 26.50 | 25.27 | +1.00 | 47.4% | 107 | 47.4% | -0.00 | — | — | 0.68 | — |
| — | 23.10 | 25.95 | 24.52 | +1.00 | 46.3% | 108 | 46.3% | -0.00 | — | — | 0.68 | — |
| — | 22.10 | 25.00 | 23.55 | — | — | 109 | — | — | — | — | 1.08 | — |
| — | 21.10 | 24.00 | 22.55 | — | — | 110 | 44.2% | -0.00 | — | — | 0.20 | — |
| — | 20.10 | 22.90 | 21.50 | +1.00 | 43.2% | 111 | 43.2% | -0.00 | — | — | 0.08 | — |
| — | 19.55 | 20.25 | 19.90 | +1.00 | 42.1% | 112 | 42.1% | -0.00 | — | — | 0.09 | — |
| — | 18.55 | 19.25 | 18.90 | — | — | 113 | — | — | — | — | 0.09 | — |
| — | 17.55 | 18.30 | 17.93 | — | — | 114 | — | — | — | — | 0.09 | — |
| — | 16.55 | 17.30 | 16.93 | — | — | 115 | — | — | — | — | 0.09 | — |
| — | 15.55 | 16.25 | 15.90 | — | — | 116 | — | — | — | — | 0.09 | — |
| — | 14.75 | 15.25 | 15.00 | — | — | 117 | — | — | — | — | 0.10 | — |
| — | 13.75 | 14.30 | 14.03 | — | — | 118 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 12.75 | 13.30 | 13.03 | — | — | 119 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 11.60 | 12.30 | 11.95 | — | — | 120 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 10.65 | 11.35 | 11.00 | — | — | 121 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 9.65 | 10.35 | 10.00 | — | — | 122 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 8.70 | 9.40 | 9.05 | — | — | 123 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 7.95 | 8.45 | 8.20 | — | — | 124 | 31.3% | -0.07 | 0.21 | 0.16 | 0.27 | — |
| — | 6.85 | 7.50 | 7.17 | +0.90 | 30.7% | 125 | 30.7% | -0.10 | 0.22 | 0.17 | 0.27 | — |
| — | 6.00 | 6.60 | 6.30 | +0.88 | 30.2% | 126 | 30.2% | -0.12 | 0.34 | 0.27 | 0.40 | — |
| — | 5.15 | 5.75 | 5.45 | +0.85 | 29.7% | 127 | 29.7% | -0.16 | 0.51 | 0.41 | 0.61 | — |
| — | 4.35 | 4.90 | 4.62 | +0.81 | 29.4% | 128 | 29.4% | -0.19 | 0.70 | 0.60 | 0.81 | — |
| — | 3.75 | 4.15 | 3.95 | +0.76 | 29.2% | 129 | 29.2% | -0.24 | 0.94 | 0.85 | 1.02 | — |
| — | 3.00 | 3.45 | 3.23 | +0.71 | 29.0% | 130 | 29.0% | -0.29 | 1.31 | 1.16 | 1.47 | — |
| — | 2.45 | 2.79 | 2.62 | +0.65 | 29.0% | 131 | 29.0% | -0.35 | 1.68 | 1.56 | 1.80 | — |
| — | 1.94 | 2.24 | 2.09 | +0.59 | 29.0% | 132 | 29.0% | -0.41 | 2.14 | 2.01 | 2.27 | — |
| — | 1.49 | 1.78 | 1.64 | +0.53 | 29.0% | 133 | 29.0% | -0.47 | 2.73 | 2.55 | 2.92 | — |
| — | 1.21 | 1.39 | 1.30 | +0.47 | 29.1% | 134 | 29.1% | -0.54 | 3.35 | 3.10 | 3.60 | — |
| — | 0.92 | 1.08 | 1.00 | +0.40 | 29.3% | 135 | 29.3% | -0.60 | 4.05 | 3.75 | 4.35 | — |
| — | 0.59 | 0.82 | 0.70 | +0.34 | 29.5% | 136 | 29.5% | -0.66 | 4.75 | 4.50 | 5.00 | — |
| — | 0.50 | 0.64 | 0.57 | +0.28 | 29.7% | 137 | 29.7% | -0.72 | 5.58 | 5.30 | 5.85 | — |
| — | 0.35 | 0.50 | 0.42 | +0.23 | 30.0% | 138 | 30.0% | -0.77 | 6.42 | 6.15 | 6.70 | — |
| — | 0.24 | 0.39 | 0.32 | +0.19 | 30.3% | 139 | 30.3% | -0.82 | 7.40 | 7.05 | 7.75 | — |
| — | 0.15 | 0.27 | 0.21 | +0.15 | 30.6% | 140 | 30.6% | -0.86 | 8.35 | 8.00 | 8.70 | — |
| — | 0.09 | 0.21 | 0.15 | +0.12 | 31.0% | 141 | 31.0% | -0.89 | 9.22 | 8.95 | 9.50 | 19 |
| 47 | 0.07 | 0.20 | 0.14 | +0.09 | 31.4% | 142 | 31.4% | -0.92 | 10.18 | 9.90 | 10.45 | 3 |
| 54 | 0.03 | 0.17 | 0.10 | +0.07 | 31.9% | 143 | 31.9% | -0.94 | 11.18 | 10.90 | 11.45 | 0 |
| 21 | 0.02 | 0.15 | 0.09 | +0.05 | 32.4% | 144 | 32.4% | -0.96 | 12.12 | 11.85 | 12.40 | 0 |
| 156 | 0.01 | 0.13 | 0.07 | +0.04 | 32.9% | 145 | 32.9% | -0.97 | 13.20 | 12.85 | 13.55 | 0 |
| 5 | 0.01 | 0.12 | 0.07 | +0.03 | 33.5% | 146 | 33.5% | -0.98 | 14.43 | 13.80 | 15.05 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 34.1% | 147 | 34.1% | -0.99 | 15.18 | 14.80 | 15.55 | 0 |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 34.7% | 148 | 34.7% | -0.99 | 16.12 | 15.85 | 16.40 | — |
| — | — | 0.10 | — | +0.01 | 35.3% | 149 | 35.3% | -1.00 | 17.20 | 16.85 | 17.55 | — |
| 31 | — | 0.10 | — | +0.01 | 35.9% | 150 | 35.9% | -1.00 | 18.20 | 17.85 | 18.55 | — |
| — | — | 0.28 | — | +0.01 | 37.6% | 152.5 | 37.6% | -1.00 | 20.70 | 20.35 | 21.05 | — |
| — | — | 0.09 | — | +0.00 | 39.4% | 155 | 39.4% | -1.00 | 23.20 | 22.85 | 23.55 | — |
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.