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 | |
| — | 21.65 | 22.45 | 22.05 | +0.99 | 38.2% | 110 | 38.2% | -0.01 | — | — | 0.14 | — |
| — | 18.70 | 19.45 | 19.07 | +0.99 | 36.3% | 113 | 36.3% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 17.70 | 18.45 | 18.07 | +0.99 | 35.7% | 114 | 35.7% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 16.70 | 17.45 | 17.07 | +0.98 | 35.1% | 115 | 35.1% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 15.75 | 16.50 | 16.12 | +0.98 | 34.6% | 116 | 34.6% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 14.75 | 15.55 | 15.15 | +0.97 | 34.0% | 117 | 34.0% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 13.80 | 14.55 | 14.18 | +0.96 | 33.6% | 118 | 33.6% | -0.04 | 0.14 | 0.03 | 0.25 | — |
| — | 12.85 | 13.60 | 13.22 | +0.96 | 33.1% | 119 | 33.1% | -0.04 | 0.18 | 0.07 | 0.30 | — |
| — | 11.90 | 12.65 | 12.28 | +0.94 | 32.7% | 120 | 32.7% | -0.06 | 0.20 | 0.11 | 0.30 | — |
| — | 10.95 | 11.70 | 11.32 | +0.93 | 32.2% | 121 | 32.2% | -0.07 | 0.30 | 0.17 | 0.43 | — |
| — | 10.05 | 10.75 | 10.40 | +0.92 | 31.9% | 122 | 31.9% | -0.08 | 0.38 | 0.25 | 0.50 | — |
| — | 9.15 | 9.85 | 9.50 | +0.90 | 31.5% | 123 | 31.5% | -0.10 | 0.47 | 0.33 | 0.60 | — |
| — | 8.35 | 9.00 | 8.68 | +0.88 | 31.2% | 124 | 31.2% | -0.13 | 0.59 | 0.45 | 0.73 | — |
| — | 7.45 | 8.15 | 7.80 | +0.85 | 30.9% | 125 | 30.9% | -0.15 | 0.75 | 0.59 | 0.91 | — |
| — | 6.65 | 7.30 | 6.97 | +0.82 | 30.7% | 126 | 30.7% | -0.18 | 0.94 | 0.78 | 1.11 | — |
| — | 6.00 | 6.55 | 6.28 | +0.79 | 30.5% | 127 | 30.5% | -0.21 | 1.17 | 0.99 | 1.34 | — |
| — | 5.30 | 5.80 | 5.55 | +0.75 | 30.3% | 128 | 30.3% | -0.25 | 1.44 | 1.26 | 1.62 | — |
| — | 4.65 | 5.10 | 4.88 | +0.71 | 30.2% | 129 | 30.2% | -0.29 | 1.79 | 1.57 | 2.01 | — |
| — | 3.90 | 4.45 | 4.17 | +0.67 | 30.1% | 130 | 30.1% | -0.33 | 2.09 | 1.93 | 2.25 | — |
| — | 3.50 | 3.85 | 3.67 | +0.63 | 30.0% | 131 | 30.0% | -0.37 | 2.51 | 2.35 | 2.67 | — |
| — | 2.87 | 3.35 | 3.11 | +0.58 | 29.9% | 132 | 29.9% | -0.42 | 3.01 | 2.82 | 3.20 | — |
| — | 2.49 | 2.83 | 2.66 | +0.53 | 29.9% | 133 | 29.9% | -0.47 | 3.60 | 3.30 | 3.90 | — |
| — | 2.06 | 2.40 | 2.23 | +0.49 | 29.9% | 134 | 29.9% | -0.52 | 4.17 | 3.90 | 4.45 | — |
| — | 1.69 | 2.03 | 1.86 | +0.44 | 30.0% | 135 | 30.0% | -0.57 | 4.83 | 4.50 | 5.15 | — |
| — | 1.38 | 1.71 | 1.54 | +0.39 | 30.1% | 136 | 30.1% | -0.61 | 5.50 | 5.15 | 5.85 | — |
| — | 1.13 | 1.42 | 1.27 | +0.35 | 30.2% | 137 | 30.2% | -0.66 | 6.25 | 5.85 | 6.65 | — |
| — | 0.91 | 1.19 | 1.05 | +0.31 | 30.3% | 138 | 30.3% | -0.70 | 6.97 | 6.65 | 7.30 | — |
| — | 0.76 | 0.98 | 0.87 | +0.27 | 30.5% | 139 | 30.5% | -0.74 | 7.85 | 7.45 | 8.25 | — |
| — | 0.60 | 0.82 | 0.71 | +0.23 | 30.7% | 140 | 30.7% | -0.77 | 8.70 | 8.30 | 9.10 | — |
| — | 0.42 | 0.71 | 0.56 | +0.20 | 31.0% | 141 | 31.0% | -0.81 | 9.50 | 9.15 | 9.85 | — |
| — | 0.36 | 0.61 | 0.48 | +0.17 | 31.2% | 142 | 31.2% | -0.84 | 10.50 | 10.05 | 10.95 | — |
| — | 0.27 | 0.51 | 0.39 | +0.15 | 31.5% | 143 | 31.5% | -0.86 | 11.35 | 11.00 | 11.70 | — |
| — | 0.21 | 0.44 | 0.33 | +0.13 | 31.8% | 144 | 31.8% | -0.88 | 12.35 | 11.90 | 12.80 | — |
| — | 0.15 | 0.38 | 0.27 | +0.11 | 32.2% | 145 | 32.2% | -0.90 | 13.25 | 12.90 | 13.60 | — |
| — | 0.10 | 0.33 | 0.21 | +0.09 | 32.5% | 146 | 32.5% | -0.92 | 14.30 | 13.85 | 14.75 | — |
| — | 0.05 | 0.69 | 0.37 | +0.08 | 32.9% | 147 | 32.9% | -0.93 | 15.25 | 14.80 | 15.70 | — |
| — | 0.03 | 0.46 | 0.24 | +0.07 | 33.3% | 148 | 33.3% | -0.95 | 16.23 | 15.80 | 16.65 | — |
| — | 0.01 | 0.43 | 0.22 | +0.06 | 33.8% | 149 | 33.8% | -0.96 | 17.23 | 16.80 | 17.65 | — |
| — | 0.01 | 0.41 | 0.21 | +0.05 | 34.2% | 150 | 34.2% | -0.97 | 18.20 | 17.80 | 18.60 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 35.5% | 152.5 | 35.5% | -0.98 | 21.02 | 20.30 | 21.75 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 36.8% | 155 | 36.8% | -0.99 | 23.10 | 22.80 | 23.40 | — |
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.