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 | |
| — | 26.50 | 26.85 | 26.68 | +0.98 | 62.7% | 105 | 62.7% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 21.65 | 21.95 | 21.80 | +0.96 | 58.9% | 110 | 58.9% | -0.04 | 0.17 | 0.15 | 0.20 | — |
| — | 19.70 | 20.05 | 19.88 | +0.95 | 57.6% | 112 | 57.6% | -0.05 | 0.27 | 0.24 | 0.30 | — |
| — | 18.75 | 19.10 | 18.93 | +0.94 | 57.0% | 113 | 57.0% | -0.06 | 0.32 | 0.28 | 0.36 | — |
| — | 17.80 | 18.15 | 17.98 | +0.94 | 56.5% | 114 | 56.5% | -0.06 | 0.38 | 0.33 | 0.42 | — |
| — | 16.90 | 17.20 | 17.05 | +0.93 | 56.0% | 115 | 56.0% | -0.08 | 0.44 | 0.39 | 0.49 | — |
| — | 15.95 | 16.25 | 16.10 | +0.91 | 55.6% | 116 | 55.6% | -0.09 | 0.53 | 0.48 | 0.57 | — |
| — | 15.05 | 15.45 | 15.25 | — | — | 117 | — | — | 0.61 | 0.59 | 0.63 | — |
| — | 14.20 | 14.55 | 14.38 | — | — | 118 | — | — | 0.74 | 0.69 | 0.79 | — |
| — | 13.30 | 13.60 | 13.45 | — | — | 119 | — | — | 0.87 | 0.82 | 0.92 | — |
| — | 12.45 | 12.75 | 12.60 | — | — | 120 | — | — | 1.02 | 0.98 | 1.07 | — |
| — | 11.65 | 11.95 | 11.80 | — | — | 121 | — | — | 1.20 | 1.15 | 1.24 | — |
| — | 10.85 | 11.20 | 11.03 | — | — | 122 | — | — | 1.40 | 1.35 | 1.45 | — |
| — | 10.05 | 10.40 | 10.22 | — | — | 123 | — | — | 1.62 | 1.57 | 1.67 | — |
| — | 9.35 | 9.60 | 9.47 | — | — | 124 | — | — | 1.88 | 1.82 | 1.93 | — |
| — | 8.60 | 8.90 | 8.75 | — | — | 125 | — | — | 2.15 | 2.09 | 2.21 | — |
| — | 7.95 | 8.25 | 8.10 | — | — | 126 | — | — | 2.46 | 2.40 | 2.52 | — |
| — | 7.30 | 7.55 | 7.42 | — | — | 127 | — | — | 2.80 | 2.73 | 2.87 | — |
| — | 6.65 | 6.90 | 6.78 | — | — | 128 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 6.10 | 6.30 | 6.20 | — | — | 129 | — | — | 3.58 | 3.45 | 3.70 | — |
| — | 5.55 | 5.80 | 5.67 | — | — | 130 | 52.4% | -0.43 | 4.05 | 3.95 | 4.15 | — |
| — | 5.05 | 5.25 | 5.15 | +0.54 | 52.4% | 131 | 52.4% | -0.46 | 4.50 | 4.40 | 4.60 | — |
| — | 4.55 | 4.75 | 4.65 | +0.51 | 52.4% | 132 | 52.4% | -0.50 | 5.00 | 4.85 | 5.15 | — |
| — | 4.10 | 4.30 | 4.20 | +0.47 | 52.4% | 133 | 52.4% | -0.53 | 5.55 | 5.40 | 5.70 | — |
| — | 3.70 | 3.85 | 3.77 | +0.44 | 52.5% | 134 | 52.5% | -0.56 | 6.17 | 6.05 | 6.30 | — |
| — | 3.35 | 3.45 | 3.40 | — | — | 135 | 52.5% | -0.60 | 6.78 | 6.65 | 6.90 | — |
| — | 2.96 | 3.10 | 3.03 | +0.38 | 52.6% | 136 | 52.6% | -0.63 | 7.42 | 7.30 | 7.55 | — |
| — | 2.64 | 2.76 | 2.70 | +0.35 | 52.7% | 137 | — | — | 8.07 | 7.90 | 8.25 | — |
| — | 2.35 | 2.46 | 2.40 | +0.31 | 52.8% | 138 | 52.8% | -0.69 | 8.80 | 8.65 | 8.95 | — |
| — | 2.08 | 2.19 | 2.13 | +0.29 | 52.9% | 139 | 52.9% | -0.71 | 9.55 | 9.40 | 9.70 | — |
| — | 1.84 | 1.95 | 1.90 | +0.27 | 53.0% | 140 | 53.0% | -0.74 | 10.30 | 10.15 | 10.45 | — |
| — | 1.62 | 1.72 | 1.67 | +0.24 | 53.2% | 141 | 53.2% | -0.76 | 11.10 | 10.95 | 11.25 | — |
| — | 1.43 | 1.52 | 1.48 | +0.22 | 53.3% | 142 | 53.3% | -0.78 | 11.93 | 11.75 | 12.10 | — |
| — | 1.25 | 1.34 | 1.29 | +0.20 | 53.5% | 143 | 53.5% | -0.80 | 12.75 | 12.60 | 12.90 | — |
| — | 1.10 | 1.18 | 1.14 | +0.18 | 53.7% | 144 | 53.7% | -0.83 | 13.57 | 13.40 | 13.75 | — |
| — | 0.96 | 1.08 | 1.02 | +0.16 | 53.9% | 145 | 53.9% | -0.84 | 14.47 | 14.30 | 14.65 | — |
| — | 0.84 | 0.93 | 0.89 | +0.15 | 54.1% | 146 | 54.1% | -0.86 | 15.32 | 15.15 | 15.50 | — |
| — | 0.74 | 0.82 | 0.78 | +0.13 | 54.4% | 147 | 54.4% | -0.88 | 16.23 | 16.05 | 16.40 | — |
| — | 0.64 | 0.73 | 0.69 | +0.12 | 54.6% | 148 | 54.6% | -0.89 | 17.10 | 16.90 | 17.30 | — |
| — | 0.56 | 0.65 | 0.60 | +0.10 | 54.9% | 149 | 54.9% | -0.90 | 18.07 | 17.90 | 18.25 | — |
| — | 0.50 | 0.56 | 0.53 | +0.09 | 55.1% | 150 | 55.1% | -0.91 | 18.98 | 18.75 | 19.20 | — |
| — | 0.34 | 0.42 | 0.38 | +0.07 | 55.9% | 152.5 | 55.9% | -0.94 | 21.38 | 21.20 | 21.55 | — |
| — | 0.25 | 0.31 | 0.28 | +0.05 | 56.7% | 155 | 56.7% | -0.95 | 23.77 | 23.60 | 23.95 | — |
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.