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 | |
| — | 27.70 | 28.10 | 27.90 | +0.91 | 62.0% | 105 | 62.0% | -0.09 | 1.08 | 1.05 | 1.12 | — |
| — | 23.40 | 23.80 | 23.60 | +0.86 | 61.0% | 110 | 61.0% | -0.14 | 1.75 | 1.71 | 1.78 | — |
| — | 19.40 | 19.80 | 19.60 | +0.80 | 60.3% | 115 | 60.3% | -0.20 | 2.77 | 2.66 | 2.88 | — |
| — | 17.20 | 17.60 | 17.40 | +0.76 | 60.1% | 118 | 60.1% | -0.24 | 3.58 | 3.45 | 3.70 | — |
| — | 16.50 | 16.90 | 16.70 | +0.75 | 60.0% | 119 | 60.0% | -0.25 | 3.90 | 3.75 | 4.05 | — |
| — | 15.80 | 16.20 | 16.00 | +0.73 | 59.9% | 120 | 59.9% | -0.27 | 4.20 | 4.05 | 4.35 | — |
| — | 15.15 | 15.55 | 15.35 | +0.72 | 59.8% | 121 | 59.8% | -0.28 | 4.50 | 4.35 | 4.65 | — |
| — | 14.50 | 14.90 | 14.70 | +0.70 | 59.8% | 122 | 59.8% | -0.30 | 4.88 | 4.70 | 5.05 | — |
| — | 13.85 | 14.25 | 14.05 | +0.69 | 59.7% | 123 | — | — | 5.22 | 5.05 | 5.40 | — |
| — | 13.25 | 13.65 | 13.45 | +0.67 | 59.7% | 124 | 59.7% | -0.33 | 5.60 | 5.45 | 5.75 | — |
| — | 12.65 | 13.10 | 12.88 | +0.65 | 59.7% | 125 | 59.7% | -0.35 | 6.00 | 5.85 | 6.15 | — |
| — | 12.05 | 12.45 | 12.25 | +0.64 | 59.6% | 126 | 59.6% | -0.37 | 6.40 | 6.20 | 6.60 | — |
| — | 11.50 | 11.90 | 11.70 | +0.62 | 59.6% | 127 | 59.6% | -0.38 | 6.88 | 6.70 | 7.05 | — |
| — | 10.95 | 11.35 | 11.15 | +0.60 | 59.6% | 128 | 59.6% | -0.40 | 7.33 | 7.15 | 7.50 | — |
| — | 10.45 | 10.85 | 10.65 | +0.58 | 59.6% | 129 | 59.6% | -0.42 | 7.80 | 7.60 | 8.00 | — |
| — | 9.95 | 10.30 | 10.12 | +0.57 | 59.6% | 130 | 59.6% | -0.43 | 8.30 | 8.10 | 8.50 | — |
| — | 9.45 | 9.85 | 9.65 | +0.55 | 59.6% | 131 | 59.6% | -0.45 | 8.80 | 8.60 | 9.00 | — |
| — | 9.00 | 9.35 | 9.18 | +0.53 | 59.6% | 132 | — | — | 9.35 | 9.15 | 9.55 | — |
| — | 8.55 | 8.90 | 8.72 | +0.52 | 59.6% | 133 | 59.6% | -0.49 | 9.88 | 9.65 | 10.10 | — |
| — | 8.10 | 8.45 | 8.28 | +0.50 | 59.6% | 134 | 59.6% | -0.50 | 10.45 | 10.25 | 10.65 | — |
| — | 7.70 | 8.05 | 7.88 | +0.48 | 59.6% | 135 | 59.6% | -0.52 | 10.97 | 10.80 | 11.15 | — |
| — | 7.30 | 7.65 | 7.47 | +0.47 | 59.7% | 136 | 59.7% | -0.54 | 11.62 | 11.40 | 11.85 | — |
| — | 6.90 | 7.25 | 7.08 | +0.45 | 59.7% | 137 | 59.7% | -0.55 | 12.22 | 12.00 | 12.45 | — |
| — | 6.55 | 6.90 | 6.72 | +0.43 | 59.7% | 138 | 59.7% | -0.57 | 12.88 | 12.65 | 13.10 | — |
| — | 6.20 | 6.50 | 6.35 | — | — | 139 | — | — | 13.53 | 13.30 | 13.75 | — |
| — | 5.85 | 6.20 | 6.03 | — | — | 140 | 59.8% | -0.60 | 14.18 | 13.95 | 14.40 | — |
| — | 5.55 | 5.90 | 5.72 | +0.39 | 59.9% | 141 | 59.9% | -0.62 | 14.88 | 14.65 | 15.10 | — |
| — | 5.25 | 5.60 | 5.42 | +0.37 | 59.9% | 142 | 59.9% | -0.63 | 15.57 | 15.35 | 15.80 | — |
| — | 4.95 | 5.30 | 5.12 | +0.36 | 59.9% | 143 | — | — | 16.27 | 16.05 | 16.50 | — |
| — | 4.65 | 5.00 | 4.83 | +0.34 | 60.0% | 144 | 60.0% | -0.66 | 16.98 | 16.75 | 17.20 | — |
| — | 4.40 | 4.70 | 4.55 | +0.33 | 60.1% | 145 | 60.1% | -0.68 | 17.73 | 17.50 | 17.95 | — |
| — | 4.15 | 4.50 | 4.33 | +0.31 | 60.1% | 146 | 60.1% | -0.69 | 18.45 | 18.20 | 18.70 | — |
| — | 3.90 | 4.25 | 4.08 | — | — | 147 | — | — | 19.20 | 18.95 | 19.45 | — |
| — | 3.70 | 4.05 | 3.88 | — | — | 148 | 60.2% | -0.72 | 20.00 | 19.75 | 20.25 | — |
| — | 3.50 | 3.80 | 3.65 | +0.28 | 60.3% | 149 | 60.3% | -0.73 | 20.80 | 20.55 | 21.05 | — |
| — | 3.30 | 3.55 | 3.42 | +0.26 | 60.4% | 150 | 60.4% | -0.74 | 21.57 | 21.30 | 21.85 | — |
| — | 2.82 | 3.10 | 2.96 | — | — | 152.5 | 60.5% | -0.77 | 23.60 | 23.35 | 23.85 | — |
| — | 2.42 | 2.63 | 2.52 | — | — | 155 | 60.7% | -0.80 | 25.70 | 25.45 | 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.