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 | |
| — | 12.40 | 14.70 | 13.55 | +0.95 | 30.7% | 120 | 30.7% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 11.30 | 13.70 | 12.50 | +0.94 | 30.1% | 121 | 30.1% | -0.06 | — | — | 0.17 | — |
| — | 10.30 | 12.25 | 11.28 | +0.92 | 29.6% | 122 | 29.6% | -0.08 | 0.07 | 0.05 | 0.10 | — |
| — | 9.40 | 11.70 | 10.55 | +0.90 | 29.0% | 123 | 29.0% | -0.10 | 0.09 | 0.02 | 0.16 | — |
| — | 8.60 | 10.30 | 9.45 | — | — | 124 | 28.5% | -0.13 | 0.12 | 0.05 | 0.19 | — |
| — | 8.05 | 8.80 | 8.43 | — | — | 125 | — | — | 0.15 | 0.11 | 0.19 | — |
| — | 6.65 | 8.65 | 7.65 | +0.79 | 27.5% | 126 | 27.5% | -0.21 | 0.24 | 0.15 | 0.33 | — |
| — | 6.05 | 7.35 | 6.70 | +0.74 | 27.1% | 127 | 27.1% | -0.26 | 0.33 | 0.28 | 0.38 | — |
| — | 5.25 | 6.05 | 5.65 | +0.68 | 26.7% | 128 | 26.7% | -0.32 | 0.49 | 0.41 | 0.58 | — |
| — | 4.55 | 5.05 | 4.80 | +0.61 | 26.4% | 129 | 26.4% | -0.39 | 0.67 | 0.57 | 0.76 | — |
| — | 3.80 | 4.30 | 4.05 | +0.54 | 26.2% | 130 | 26.2% | -0.46 | 0.88 | 0.71 | 1.05 | — |
| — | 3.10 | 3.55 | 3.33 | — | — | 131 | 26.0% | -0.53 | 1.21 | 1.00 | 1.41 | — |
| — | 2.52 | 2.98 | 2.75 | +0.41 | 25.8% | 132 | 25.8% | -0.60 | 1.59 | 1.40 | 1.79 | — |
| — | 1.76 | 2.87 | 2.31 | — | — | 133 | — | — | 2.15 | 2.04 | 2.26 | — |
| — | 1.60 | 1.86 | 1.73 | +0.28 | 25.3% | 134 | — | — | 2.56 | 2.29 | 2.84 | — |
| — | 1.21 | 1.49 | 1.35 | +0.23 | 25.6% | 135 | — | — | 3.17 | 2.94 | 3.40 | — |
| — | 0.87 | 1.13 | 1.00 | — | — | 136 | — | — | 3.77 | 3.00 | 4.55 | — |
| — | 0.61 | 0.84 | 0.72 | — | — | 137 | — | — | 4.55 | 3.60 | 5.50 | — |
| — | 0.39 | 0.62 | 0.51 | +0.11 | 25.6% | 138 | 25.6% | -0.90 | 5.12 | 4.40 | 5.85 | — |
| — | 0.30 | 0.49 | 0.40 | +0.09 | 25.6% | 139 | 25.6% | -0.92 | 5.92 | 5.25 | 6.60 | — |
| — | 0.22 | 0.35 | 0.28 | +0.07 | 25.7% | 140 | 25.7% | -0.94 | 6.88 | 6.30 | 7.45 | — |
| — | 0.15 | 0.23 | 0.19 | +0.05 | 25.8% | 141 | 25.8% | -0.96 | 7.90 | 6.85 | 8.95 | — |
| — | — | 0.26 | — | +0.04 | 25.9% | 142 | 25.9% | -0.98 | 8.93 | 7.90 | 9.95 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 26.1% | 143 | 26.1% | -0.99 | 9.70 | 8.50 | 10.90 | — |
| — | — | 0.18 | — | +0.02 | 26.2% | 144 | 26.2% | -0.99 | 10.85 | 9.80 | 11.90 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 26.4% | 145 | 26.4% | -1.00 | 11.43 | 10.45 | 12.40 | — |
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.