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 | |
| — | 26.10 | 26.80 | 26.45 | +0.97 | 81.7% | 106 | 81.7% | -0.03 | 0.23 | 0.14 | 0.32 | — |
| — | 25.10 | 25.85 | 25.48 | +0.97 | 80.1% | 107 | 80.1% | -0.03 | 0.20 | 0.16 | 0.23 | — |
| — | 24.15 | 24.85 | 24.50 | +0.96 | 78.6% | 108 | 78.6% | -0.04 | 0.21 | 0.18 | 0.25 | — |
| — | 23.30 | 23.85 | 23.57 | +0.96 | 77.1% | 109 | 77.1% | -0.04 | 0.24 | 0.20 | 0.28 | — |
| — | 22.30 | 22.90 | 22.60 | +0.96 | 75.7% | 110 | 75.7% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 21.35 | 22.80 | 22.07 | +0.95 | 74.4% | 111 | 74.4% | -0.05 | 0.30 | 0.28 | 0.33 | — |
| — | 20.30 | 20.95 | 20.62 | +0.94 | 73.2% | 112 | 73.2% | -0.06 | 0.34 | 0.32 | 0.37 | — |
| — | 19.45 | 20.00 | 19.73 | +0.94 | 72.0% | 113 | 72.0% | -0.06 | 0.39 | 0.36 | 0.42 | — |
| — | 18.50 | 19.05 | 18.77 | +0.93 | 70.9% | 114 | 70.9% | -0.07 | 0.43 | 0.40 | 0.46 | — |
| — | 17.55 | 18.10 | 17.82 | +0.92 | 69.8% | 115 | 69.8% | -0.08 | 0.51 | 0.48 | 0.53 | — |
| — | 16.55 | 17.20 | 16.88 | +0.91 | 68.9% | 116 | 68.9% | -0.09 | 0.57 | 0.54 | 0.60 | — |
| — | 15.70 | 17.05 | 16.38 | +0.90 | 68.0% | 117 | 68.0% | -0.10 | 0.65 | 0.62 | 0.68 | — |
| — | 14.80 | 15.35 | 15.07 | +0.88 | 67.3% | 118 | 67.3% | -0.12 | 0.75 | 0.72 | 0.78 | — |
| — | 13.90 | 14.55 | 14.22 | +0.87 | 66.6% | 119 | 66.6% | -0.13 | 0.88 | 0.84 | 0.91 | — |
| — | 13.05 | 13.60 | 13.32 | +0.85 | 66.0% | 120 | 66.0% | -0.15 | 1.01 | 0.98 | 1.05 | — |
| — | 12.25 | 12.80 | 12.53 | +0.83 | 65.5% | 121 | 65.5% | -0.17 | 1.12 | 1.05 | 1.20 | — |
| — | 11.45 | 11.95 | 11.70 | +0.81 | 65.1% | 122 | 65.1% | -0.19 | 1.35 | 1.31 | 1.40 | — |
| — | 10.65 | 11.15 | 10.90 | +0.79 | 64.7% | 123 | 64.7% | -0.21 | 1.56 | 1.52 | 1.61 | — |
| — | 10.05 | 11.00 | 10.53 | +0.77 | 64.5% | 124 | 64.5% | -0.24 | 1.76 | 1.68 | 1.84 | — |
| — | 9.30 | 9.60 | 9.45 | +0.74 | 64.3% | 125 | 64.3% | -0.26 | 2.07 | 2.02 | 2.12 | — |
| — | 8.55 | 8.90 | 8.72 | +0.71 | 64.2% | 126 | 64.2% | -0.29 | 2.37 | 2.32 | 2.42 | — |
| — | 7.90 | 8.20 | 8.05 | +0.68 | 64.1% | 127 | 64.1% | -0.32 | 2.65 | 2.52 | 2.78 | — |
| — | 7.25 | 7.55 | 7.40 | +0.65 | 64.1% | 128 | 64.1% | -0.35 | 3.08 | 3.00 | 3.15 | — |
| — | 6.70 | 6.95 | 6.83 | +0.62 | 64.2% | 129 | 64.2% | -0.38 | 3.50 | 3.40 | 3.60 | — |
| — | 6.20 | 6.40 | 6.30 | +0.59 | 64.3% | 130 | 64.3% | -0.41 | 3.90 | 3.80 | 4.00 | — |
| — | 5.60 | 5.85 | 5.72 | +0.56 | 64.4% | 131 | 64.4% | -0.44 | 4.38 | 4.25 | 4.50 | — |
| — | 5.10 | 5.35 | 5.22 | +0.53 | 64.6% | 132 | 64.6% | -0.47 | 4.90 | 4.75 | 5.05 | — |
| — | 4.65 | 4.90 | 4.78 | +0.50 | 64.9% | 133 | 64.9% | -0.50 | 5.40 | 5.30 | 5.50 | — |
| — | 4.25 | 4.50 | 4.38 | +0.47 | 65.1% | 134 | 65.1% | -0.54 | 6.03 | 5.90 | 6.15 | — |
| — | 3.90 | 4.05 | 3.98 | +0.44 | 65.4% | 135 | 65.4% | -0.57 | 6.62 | 6.45 | 6.80 | — |
| — | 3.50 | 3.65 | 3.58 | +0.41 | 65.7% | 136 | 65.7% | -0.59 | 7.25 | 7.10 | 7.40 | — |
| — | 3.15 | 3.35 | 3.25 | +0.38 | 66.1% | 137 | 66.1% | -0.62 | 7.92 | 7.80 | 8.05 | — |
| — | 2.88 | 3.00 | 2.94 | +0.35 | 66.4% | 138 | 66.4% | -0.65 | 8.55 | 8.45 | 8.65 | — |
| — | 2.61 | 2.71 | 2.66 | +0.33 | 66.8% | 139 | 66.8% | -0.68 | 9.32 | 9.15 | 9.50 | — |
| — | 2.37 | 2.46 | 2.42 | +0.30 | 67.2% | 140 | 67.2% | -0.70 | 10.03 | 9.90 | 10.15 | — |
| — | 2.13 | 2.20 | 2.17 | +0.28 | 67.6% | 141 | 67.6% | -0.72 | 10.88 | 10.60 | 11.15 | — |
| — | 1.90 | 2.01 | 1.96 | +0.26 | 68.0% | 142 | 68.0% | -0.75 | 11.55 | 11.35 | 11.75 | — |
| — | 1.73 | 1.82 | 1.77 | +0.24 | 68.5% | 143 | 68.5% | -0.77 | 12.45 | 12.15 | 12.75 | — |
| — | 1.56 | 1.64 | 1.60 | +0.22 | 69.0% | 144 | 69.0% | -0.79 | 13.30 | 13.00 | 13.60 | — |
| — | 1.40 | 1.49 | 1.45 | +0.20 | 69.5% | 145 | 69.5% | -0.80 | 14.15 | 13.85 | 14.45 | — |
| — | 1.27 | 1.34 | 1.30 | +0.18 | 70.0% | 146 | 70.0% | -0.82 | 15.00 | 14.70 | 15.30 | — |
| — | 1.15 | 1.19 | 1.17 | +0.17 | 70.5% | 147 | 70.5% | -0.83 | 15.85 | 15.55 | 16.15 | — |
| — | 1.03 | 1.10 | 1.06 | +0.16 | 71.0% | 148 | 71.0% | -0.85 | 16.75 | 16.45 | 17.05 | — |
| — | 0.94 | 0.99 | 0.96 | +0.14 | 71.5% | 149 | 71.5% | -0.86 | 17.65 | 17.35 | 17.95 | — |
| — | 0.85 | 0.91 | 0.88 | +0.13 | 72.1% | 150 | 72.1% | -0.87 | 18.57 | 18.25 | 18.90 | — |
| — | 0.66 | 0.71 | 0.69 | +0.11 | 73.5% | 152.5 | 73.5% | -0.90 | 20.88 | 20.55 | 21.20 | — |
| — | 0.52 | 0.56 | 0.54 | +0.08 | 74.9% | 155 | 74.9% | -0.92 | 23.23 | 22.90 | 23.55 | — |
| — | 0.40 | 0.45 | 0.42 | +0.07 | 76.3% | 157.5 | 76.3% | -0.94 | 25.62 | 25.30 | 25.95 | — |
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.