Spot 133.14
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 15.75 | 14.38 | +0.88 | 34.0% | 120 | 34.0% | -0.12 | — | — | 1.34 | — |
| — | 12.30 | 14.55 | 13.43 | +0.87 | 33.4% | 121 | 33.4% | -0.13 | — | — | 2.65 | — |
| — | 11.00 | 13.50 | 12.25 | +0.85 | 32.8% | 122 | 32.8% | -0.15 | — | — | 2.75 | — |
| — | 10.55 | 13.50 | 12.03 | +0.83 | 32.3% | 123 | 32.3% | -0.17 | — | — | 2.85 | — |
| — | 9.70 | 12.45 | 11.07 | +0.81 | 31.8% | 124 | 31.8% | -0.19 | — | — | 2.48 | — |
| — | 8.05 | 11.65 | 9.85 | +0.79 | 31.3% | 125 | 31.3% | -0.21 | — | — | 2.53 | — |
| — | 7.50 | 11.05 | 9.28 | +0.77 | 30.8% | 126 | 30.8% | -0.24 | 1.70 | 0.04 | 3.35 | — |
| — | 6.85 | 9.90 | 8.38 | +0.74 | 30.4% | 127 | 30.4% | -0.26 | 1.93 | 0.30 | 3.55 | — |
| — | 6.45 | 9.30 | 7.88 | +0.71 | 30.0% | 128 | 30.0% | -0.29 | 2.55 | 1.50 | 3.60 | — |
| — | 5.75 | 8.60 | 7.17 | +0.68 | 29.6% | 129 | 29.6% | -0.32 | 2.35 | 0.84 | 3.85 | — |
| — | 5.10 | 8.30 | 6.70 | +0.65 | 29.3% | 130 | 29.3% | -0.36 | 2.81 | 1.18 | 4.45 | — |
| — | 4.45 | 7.30 | 5.88 | +0.61 | 29.1% | 131 | 29.1% | -0.39 | 2.81 | 2.41 | 3.20 | — |
| — | 3.80 | 6.75 | 5.28 | +0.57 | 28.9% | 132 | 28.9% | -0.43 | 3.62 | 1.95 | 5.30 | — |
| — | 3.25 | 6.60 | 4.92 | +0.54 | 28.7% | 133 | 28.7% | -0.47 | 3.88 | 2.40 | 5.35 | — |
| — | 2.78 | 5.70 | 4.24 | +0.50 | 28.6% | 134 | 28.6% | -0.51 | 4.33 | 2.87 | 5.80 | — |
| — | 2.31 | 4.45 | 3.38 | +0.46 | 28.5% | 135 | 28.5% | -0.54 | 4.88 | 3.40 | 6.35 | — |
| — | 1.88 | 4.75 | 3.31 | +0.42 | 28.5% | 136 | — | — | 5.60 | 3.95 | 7.25 | — |
| — | 1.49 | 4.35 | 2.92 | — | — | 137 | 28.5% | -0.62 | 6.03 | 4.55 | 7.50 | — |
| — | 1.12 | 3.95 | 2.54 | +0.35 | 28.5% | 138 | 28.5% | -0.65 | 6.90 | 5.25 | 8.55 | — |
| — | 0.80 | 3.80 | 2.30 | +0.32 | 28.6% | 139 | 28.6% | -0.69 | 7.58 | 5.90 | 9.25 | — |
| — | 0.52 | 2.08 | 1.30 | +0.29 | 28.7% | 140 | 28.7% | -0.72 | 8.25 | 6.60 | 9.90 | — |
| — | 0.25 | 3.50 | 1.88 | +0.26 | 28.9% | 141 | 28.9% | -0.75 | 8.78 | 7.35 | 10.20 | — |
| — | 0.02 | 3.35 | 1.69 | +0.23 | 29.1% | 142 | 29.1% | -0.78 | 9.57 | 8.15 | 11.00 | — |
| — | — | 1.93 | — | +0.21 | 29.3% | 143 | 29.3% | -0.80 | 10.38 | 8.95 | 11.80 | — |
| — | — | 2.99 | — | +0.19 | 29.6% | 144 | 29.6% | -0.82 | 11.12 | 9.80 | 12.45 | — |
| — | 0.49 | 1.00 | 0.74 | +0.17 | 29.9% | 145 | 29.9% | -0.84 | 12.35 | 10.75 | 13.95 | — |
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.