Spot 133.09
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.15 | 14.45 | 13.30 | +0.98 | 38.4% | 120 | 38.4% | -0.02 | — | — | 0.05 | — |
| — | 11.15 | 13.05 | 12.10 | +0.98 | 37.8% | 121 | — | — | — | — | 0.77 | — |
| — | 10.20 | 12.25 | 11.22 | +0.97 | 37.2% | 122 | 37.2% | -0.03 | — | — | 1.36 | — |
| — | 9.15 | 11.30 | 10.22 | — | — | 123 | — | — | — | — | 0.44 | — |
| — | 8.20 | 9.50 | 8.85 | +0.95 | 36.1% | 124 | — | — | — | — | 0.20 | — |
| — | 7.75 | 9.30 | 8.53 | — | — | 125 | — | — | — | — | 0.25 | — |
| — | 5.80 | 8.35 | 7.08 | — | — | 126 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 5.65 | 7.40 | 6.53 | — | — | 127 | — | — | — | — | 0.31 | — |
| — | 4.85 | 5.50 | 5.17 | — | — | 128 | 34.3% | -0.23 | — | — | 0.29 | — |
| — | 3.70 | 5.40 | 4.55 | — | — | 129 | — | — | 0.20 | 0.04 | 0.36 | — |
| — | 2.90 | 3.95 | 3.42 | — | — | 130 | — | — | 0.27 | 0.08 | 0.46 | — |
| — | 2.11 | 3.70 | 2.90 | — | — | 131 | — | — | 0.51 | 0.15 | 0.86 | — |
| — | 1.50 | 1.95 | 1.73 | — | — | 132 | — | — | 0.62 | 0.35 | 0.90 | — |
| — | 0.79 | 1.45 | 1.12 | — | — | 133 | 32.3% | -0.76 | 0.95 | 0.60 | 1.31 | — |
| — | 0.65 | 1.15 | 0.90 | +0.17 | 32.1% | 134 | 32.1% | -0.83 | 1.42 | 0.98 | 1.86 | — |
| — | 0.39 | 0.69 | 0.54 | +0.12 | 32.1% | 135 | 32.1% | -0.89 | 2.48 | 2.15 | 2.82 | — |
| — | 0.14 | 0.45 | 0.29 | +0.08 | 32.3% | 136 | 32.3% | -0.93 | 3.53 | 2.96 | 4.10 | — |
| — | — | 0.28 | — | +0.05 | 32.5% | 137 | 32.5% | -0.96 | 3.74 | 2.83 | 4.65 | — |
| — | 0.06 | 0.10 | 0.08 | +0.03 | 32.6% | 138 | 32.6% | -0.98 | 4.88 | 4.05 | 5.70 | — |
| — | — | 0.28 | — | +0.02 | 32.9% | 139 | 32.9% | -0.99 | 6.30 | 5.60 | 7.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 33.2% | 140 | 33.2% | -1.00 | 6.62 | 5.35 | 7.90 | — |
| — | — | 1.34 | — | +0.01 | 33.5% | 141 | 33.5% | -1.00 | 8.30 | 7.60 | 9.00 | — |
| — | — | 0.55 | — | +0.00 | 33.9% | 142 | 33.9% | -1.00 | 8.75 | 7.40 | 10.10 | — |
| — | — | 1.15 | — | +0.00 | 34.3% | 143 | 34.3% | -1.00 | 9.68 | 8.45 | 10.90 | — |
| — | — | 1.08 | — | +0.00 | 34.7% | 144 | 34.7% | -1.00 | 11.30 | 10.55 | 12.05 | — |
| — | — | 0.10 | — | — | — | 145 | — | — | 11.95 | 11.00 | 12.90 | — |
| — | — | 1.16 | — | +0.00 | 35.5% | 146 | 35.5% | -1.00 | 12.82 | 11.75 | 13.90 | — |
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.