Spot 132.15
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.95 | 26.50 | 26.23 | +0.99 | 169.3% | 106 | 169.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.85 | 25.50 | 25.18 | +0.99 | 163.8% | 107 | 163.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 24.00 | 24.50 | 24.25 | +0.99 | 158.0% | 108 | 158.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 23.00 | 23.50 | 23.25 | +0.99 | 152.2% | 109 | 152.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 22.00 | 22.50 | 22.25 | +0.99 | 146.2% | 110 | 146.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.00 | 21.40 | 21.20 | +0.99 | 140.3% | 111 | 140.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 20.00 | 20.55 | 20.27 | +0.99 | 134.5% | 112 | 134.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 19.00 | 19.55 | 19.27 | +0.99 | 128.7% | 113 | 128.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 18.00 | 18.55 | 18.27 | +0.99 | 122.9% | 114 | 122.9% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 17.10 | 17.45 | 17.27 | +0.99 | 117.3% | 115 | 117.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 16.00 | 16.55 | 16.27 | +0.99 | 111.9% | 116 | 111.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 15.00 | 15.55 | 15.28 | +0.99 | 106.8% | 117 | 106.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 14.00 | 14.55 | 14.28 | +0.98 | 102.1% | 118 | 102.1% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 13.00 | 13.55 | 13.28 | +0.98 | 97.8% | 119 | 97.8% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 12.05 | 12.55 | 12.30 | +0.98 | 93.9% | 120 | 93.9% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 11.05 | 11.55 | 11.30 | +0.97 | 90.5% | 121 | 90.5% | -0.03 | 0.09 | 0.07 | 0.10 | — |
| — | 10.05 | 10.60 | 10.32 | +0.96 | 87.4% | 122 | 87.4% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 9.10 | 9.60 | 9.35 | +0.95 | 84.3% | 123 | 84.3% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 8.15 | 8.65 | 8.40 | +0.93 | 81.4% | 124 | 81.4% | -0.07 | 0.15 | 0.14 | 0.17 | — |
| — | 7.20 | 7.70 | 7.45 | +0.91 | 78.6% | 125 | 78.6% | -0.09 | 0.20 | 0.19 | 0.22 | — |
| — | 6.25 | 6.75 | 6.50 | +0.89 | 76.1% | 126 | 76.1% | -0.11 | 0.28 | 0.26 | 0.30 | — |
| — | 5.50 | 5.80 | 5.65 | +0.85 | 74.4% | 127 | 74.4% | -0.15 | 0.40 | 0.38 | 0.42 | — |
| — | 4.65 | 4.95 | 4.80 | +0.80 | 73.8% | 128 | 73.8% | -0.20 | 0.55 | 0.54 | 0.56 | — |
| — | 3.90 | 4.15 | 4.03 | +0.74 | 73.6% | 129 | 73.6% | -0.26 | 0.81 | 0.76 | 0.85 | — |
| — | 3.30 | 3.45 | 3.38 | +0.67 | 73.8% | 130 | 73.8% | -0.33 | 1.06 | 1.03 | 1.10 | — |
| — | 2.67 | 2.89 | 2.78 | +0.60 | 74.7% | 131 | 74.7% | -0.40 | 1.50 | 1.46 | 1.55 | — |
| — | 2.18 | 2.28 | 2.23 | +0.52 | 75.9% | 132 | 75.9% | -0.48 | 1.97 | 1.92 | 2.01 | — |
| — | 1.75 | 1.87 | 1.81 | +0.45 | 76.4% | 133 | 76.4% | -0.55 | 2.52 | 2.46 | 2.59 | — |
| — | 1.39 | 1.47 | 1.43 | +0.38 | 78.2% | 134 | 78.2% | -0.62 | 3.15 | 3.05 | 3.25 | — |
| — | 1.09 | 1.15 | 1.12 | +0.31 | 79.3% | 135 | 79.3% | -0.69 | 3.88 | 3.75 | 4.00 | — |
| — | 0.85 | 0.94 | 0.90 | +0.26 | 81.1% | 136 | 81.1% | -0.74 | 4.65 | 4.50 | 4.80 | — |
| — | 0.65 | 0.76 | 0.70 | +0.21 | 83.8% | 137 | 83.8% | -0.79 | 5.45 | 5.30 | 5.60 | — |
| — | 0.50 | 0.56 | 0.53 | +0.18 | 85.9% | 138 | 85.9% | -0.83 | 6.30 | 6.15 | 6.45 | — |
| — | 0.38 | 0.46 | 0.42 | +0.14 | 86.8% | 139 | 86.8% | -0.86 | 7.17 | 6.95 | 7.40 | — |
| — | 0.30 | 0.32 | 0.31 | +0.11 | 87.0% | 140 | 87.0% | -0.89 | 8.05 | 7.80 | 8.30 | — |
| — | 0.21 | 0.25 | 0.23 | +0.08 | 86.8% | 141 | 86.8% | -0.92 | 9.03 | 8.80 | 9.25 | — |
| — | 0.15 | 0.19 | 0.17 | +0.06 | 86.9% | 142 | 86.9% | -0.94 | 9.93 | 9.65 | 10.20 | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 87.5% | 143 | 87.5% | -0.96 | 10.88 | 10.60 | 11.15 | — |
| — | 0.06 | 0.10 | 0.08 | +0.03 | 88.7% | 144 | 88.7% | -0.97 | 11.85 | 11.60 | 12.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 90.5% | 145 | 90.5% | -0.98 | 12.82 | 12.55 | 13.10 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 92.7% | 146 | 92.7% | -0.98 | 13.82 | 13.55 | 14.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 95.2% | 147 | 95.2% | -0.98 | 14.82 | 14.55 | 15.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 98.0% | 148 | 98.0% | -0.99 | 15.28 | 14.45 | 16.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 101.1% | 149 | 101.1% | -0.99 | 16.88 | 16.65 | 17.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 104.6% | 150 | 104.6% | -0.99 | 17.85 | 17.60 | 18.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 113.6% | 152.5 | 113.6% | -0.99 | 20.32 | 20.05 | 20.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 120.6% | 155 | 120.6% | -1.00 | 22.82 | 22.55 | 23.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 124.6% | 157.5 | 124.6% | -1.00 | 25.32 | 25.05 | 25.60 | — |
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.