Spot 131.45
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.35 | 26.65 | 26.50 | +1.00 | 79.6% | 105 | 79.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 21.40 | 21.70 | 21.55 | +0.99 | 73.7% | 110 | 73.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 20.40 | 20.70 | 20.55 | +0.99 | 72.6% | 111 | 72.6% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 19.40 | 19.70 | 19.55 | +0.99 | 71.5% | 112 | 71.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 18.40 | 18.70 | 18.55 | +0.98 | 70.4% | 113 | 70.4% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 17.45 | 17.75 | 17.60 | +0.98 | 69.4% | 114 | 69.4% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 16.45 | 16.75 | 16.60 | +0.97 | 68.4% | 115 | 68.4% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 15.50 | 15.75 | 15.62 | +0.97 | 67.4% | 116 | 67.4% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 14.50 | 14.80 | 14.65 | +0.96 | 66.5% | 117 | 66.5% | -0.04 | 0.17 | 0.15 | 0.19 | — |
| — | 13.55 | 13.85 | 13.70 | +0.95 | 65.6% | 118 | 65.6% | -0.05 | 0.21 | 0.19 | 0.23 | — |
| — | 12.60 | 12.90 | 12.75 | +0.93 | 64.8% | 119 | 64.8% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | 11.70 | 11.95 | 11.82 | +0.92 | 64.1% | 120 | 64.1% | -0.08 | 0.33 | 0.31 | 0.35 | — |
| — | 10.75 | 11.05 | 10.90 | +0.90 | 63.4% | 121 | 63.4% | -0.10 | 0.41 | 0.38 | 0.44 | — |
| — | 9.85 | 10.20 | 10.03 | +0.88 | 62.7% | 122 | 62.7% | -0.12 | 0.52 | 0.48 | 0.55 | — |
| — | 9.00 | 9.30 | 9.15 | +0.86 | 62.2% | 123 | 62.2% | -0.14 | 0.64 | 0.61 | 0.67 | — |
| — | 8.15 | 8.45 | 8.30 | +0.83 | 61.6% | 124 | 61.6% | -0.17 | 0.78 | 0.73 | 0.83 | — |
| — | 7.35 | 7.60 | 7.47 | +0.80 | 61.2% | 125 | 61.2% | -0.20 | 0.96 | 0.91 | 1.02 | — |
| — | 6.60 | 6.85 | 6.72 | +0.76 | 60.8% | 126 | 60.8% | -0.24 | 1.21 | 1.17 | 1.25 | — |
| — | 5.85 | 6.10 | 5.97 | +0.72 | 60.4% | 127 | 60.4% | -0.28 | 1.47 | 1.42 | 1.52 | — |
| — | 5.20 | 5.40 | 5.30 | +0.68 | 60.2% | 128 | 60.2% | -0.32 | 1.78 | 1.73 | 1.83 | — |
| — | 4.55 | 4.75 | 4.65 | +0.63 | 59.9% | 129 | 59.9% | -0.37 | 2.12 | 2.05 | 2.20 | — |
| — | 4.00 | 4.10 | 4.05 | +0.58 | 59.7% | 130 | 59.7% | -0.42 | 2.56 | 2.50 | 2.61 | — |
| — | 3.45 | 3.60 | 3.52 | +0.54 | 59.6% | 131 | 59.6% | -0.46 | 3.03 | 2.96 | 3.10 | — |
| — | 2.98 | 3.10 | 3.04 | +0.49 | 59.5% | 132 | 59.5% | -0.51 | 3.52 | 3.45 | 3.60 | — |
| — | 2.55 | 2.65 | 2.60 | +0.44 | 59.4% | 133 | 59.4% | -0.56 | 4.10 | 4.00 | 4.20 | — |
| — | 2.16 | 2.24 | 2.20 | +0.39 | 59.4% | 134 | 59.4% | -0.61 | 4.70 | 4.60 | 4.80 | — |
| — | 1.81 | 1.89 | 1.85 | +0.35 | 59.5% | 135 | 59.5% | -0.65 | 5.38 | 5.25 | 5.50 | — |
| — | 1.52 | 1.59 | 1.55 | +0.31 | 59.6% | 136 | 59.6% | -0.69 | 6.08 | 5.95 | 6.20 | — |
| — | 1.25 | 1.33 | 1.29 | +0.27 | 59.7% | 137 | 59.7% | -0.73 | 6.83 | 6.70 | 6.95 | — |
| — | 1.03 | 1.10 | 1.06 | +0.23 | 59.9% | 138 | 59.9% | -0.77 | 7.60 | 7.45 | 7.75 | — |
| — | 0.84 | 0.92 | 0.88 | +0.20 | 60.1% | 139 | 60.1% | -0.80 | 8.43 | 8.30 | 8.55 | — |
| — | 0.72 | 0.75 | 0.73 | +0.17 | 60.3% | 140 | 60.3% | -0.83 | 9.22 | 9.05 | 9.40 | — |
| — | 0.55 | 0.62 | 0.58 | +0.15 | 60.6% | 141 | 60.6% | -0.86 | 10.12 | 10.00 | 10.25 | — |
| — | 0.48 | 0.50 | 0.49 | +0.12 | 61.0% | 142 | 61.0% | -0.88 | 11.00 | 10.85 | 11.15 | — |
| — | 0.36 | 0.41 | 0.39 | +0.10 | 61.4% | 143 | 61.4% | -0.90 | 11.93 | 11.75 | 12.10 | — |
| — | 0.29 | 0.34 | 0.32 | +0.09 | 61.8% | 144 | 61.8% | -0.92 | 12.82 | 12.65 | 13.00 | — |
| — | 0.24 | 0.29 | 0.27 | +0.07 | 62.3% | 145 | 62.3% | -0.93 | 13.78 | 13.60 | 13.95 | — |
| — | 0.19 | 0.22 | 0.20 | — | — | 146 | 62.8% | -0.94 | 14.75 | 14.60 | 14.90 | — |
| — | 0.14 | 0.20 | 0.17 | +0.05 | 63.4% | 147 | 63.4% | -0.95 | 15.72 | 15.60 | 15.85 | — |
| — | 0.11 | 0.15 | 0.13 | +0.04 | 64.0% | 148 | 64.0% | -0.96 | 16.65 | 16.45 | 16.85 | — |
| — | 0.09 | 0.13 | 0.11 | +0.04 | 64.7% | 149 | 64.7% | -0.97 | 17.62 | 17.45 | 17.80 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 150 | — | — | 18.65 | 18.50 | 18.80 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 152.5 | 67.4% | -0.98 | 21.07 | 20.90 | 21.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 69.7% | 155 | 69.7% | -0.99 | 23.60 | 23.45 | 23.75 | — |
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.