Spot 132.57
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.65 | 22.90 | 22.77 | — | — | 110 | 72.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 17.70 | 17.95 | 17.82 | +0.99 | 64.3% | 115 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 14.70 | 14.95 | 14.82 | +0.97 | 60.2% | 118 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 13.75 | 14.00 | 13.88 | — | — | 119 | — | — | 0.12 | 0.09 | 0.14 | — |
| — | 12.80 | 13.05 | 12.93 | — | — | 120 | 58.0% | -0.05 | 0.15 | 0.14 | 0.17 | — |
| — | 11.85 | 12.05 | 11.95 | +0.94 | 57.1% | 121 | 57.1% | -0.06 | 0.20 | 0.18 | 0.21 | — |
| — | 10.90 | 11.15 | 11.03 | +0.93 | 56.3% | 122 | 56.3% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | 10.00 | 10.20 | 10.10 | +0.91 | 55.6% | 123 | 55.6% | -0.09 | 0.33 | 0.31 | 0.34 | — |
| — | 9.10 | 9.30 | 9.20 | +0.89 | 55.1% | 124 | 55.1% | -0.11 | 0.42 | 0.40 | 0.45 | — |
| — | 8.20 | 8.45 | 8.32 | +0.86 | 54.7% | 125 | 54.7% | -0.14 | 0.56 | 0.54 | 0.57 | — |
| — | 7.40 | 7.60 | 7.50 | +0.83 | 54.4% | 126 | 54.4% | -0.17 | 0.72 | 0.69 | 0.75 | — |
| — | 6.60 | 6.80 | 6.70 | +0.79 | 54.3% | 127 | 54.3% | -0.21 | 0.92 | 0.89 | 0.94 | — |
| — | 5.85 | 6.00 | 5.92 | +0.75 | 54.3% | 128 | 54.3% | -0.25 | 1.17 | 1.15 | 1.19 | — |
| — | 5.15 | 5.30 | 5.22 | +0.71 | 54.4% | 129 | 54.4% | -0.29 | 1.47 | 1.43 | 1.50 | — |
| — | 4.50 | 4.65 | 4.58 | +0.65 | 54.6% | 130 | 54.6% | -0.35 | 1.82 | 1.79 | 1.85 | — |
| — | 3.95 | 4.05 | 4.00 | +0.61 | 55.0% | 131 | 55.0% | -0.39 | 2.23 | 2.19 | 2.27 | — |
| — | 3.40 | 3.50 | 3.45 | +0.55 | 55.4% | 132 | 55.4% | -0.45 | 2.71 | 2.66 | 2.75 | — |
| — | 2.96 | 3.05 | 3.00 | +0.50 | 56.1% | 133 | 56.1% | -0.50 | 3.23 | 3.15 | 3.30 | — |
| — | 2.55 | 2.62 | 2.58 | +0.45 | 56.7% | 134 | 56.7% | -0.55 | 3.83 | 3.75 | 3.90 | — |
| — | 2.18 | 2.24 | 2.21 | +0.41 | 57.5% | 135 | 57.5% | -0.60 | 4.47 | 4.40 | 4.55 | — |
| 551 | 1.87 | 1.93 | 1.90 | +0.35 | 58.4% | 136 | 58.4% | -0.65 | 5.17 | 5.05 | 5.30 | — |
| — | 1.60 | 1.66 | 1.63 | +0.32 | 59.3% | 137 | 59.3% | -0.68 | 5.92 | 5.75 | 6.10 | — |
| — | 1.37 | 1.43 | 1.40 | +0.28 | 60.3% | 138 | 60.3% | -0.72 | 6.65 | 6.55 | 6.75 | — |
| — | 1.16 | 1.23 | 1.20 | +0.25 | 61.4% | 139 | 61.4% | -0.75 | 7.45 | 7.35 | 7.55 | — |
| — | 1.00 | 1.06 | 1.03 | +0.22 | 62.6% | 140 | 62.6% | -0.78 | 8.28 | 8.15 | 8.40 | — |
| — | 0.86 | 0.92 | 0.89 | +0.19 | 63.8% | 141 | — | — | 9.15 | 9.00 | 9.30 | — |
| — | 0.75 | 0.79 | 0.77 | — | — | 142 | — | — | 10.03 | 9.90 | 10.15 | — |
| — | 0.66 | 0.70 | 0.68 | — | — | 143 | 66.3% | -0.85 | 10.93 | 10.80 | 11.05 | — |
| — | 0.57 | 0.62 | 0.59 | — | — | 144 | — | — | 12.18 | 11.70 | 12.65 | — |
| — | 0.50 | 0.55 | 0.53 | — | — | 145 | — | — | 12.78 | 12.65 | 12.90 | — |
| — | 0.44 | 0.48 | 0.46 | +0.11 | 70.4% | 146 | — | — | 13.72 | 13.60 | 13.85 | — |
| — | 0.39 | 0.44 | 0.41 | — | — | 147 | — | — | 14.68 | 14.55 | 14.80 | — |
| — | 0.35 | 0.40 | 0.38 | — | — | 148 | — | — | 15.62 | 15.50 | 15.75 | — |
| — | 0.32 | 0.36 | 0.34 | — | — | 149 | — | — | 16.60 | 16.45 | 16.75 | — |
| — | 0.30 | 0.31 | 0.30 | +0.07 | 76.4% | 150 | — | — | 17.57 | 17.45 | 17.70 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 152.5 | 80.2% | -0.95 | 20.00 | 19.85 | 20.15 | — |
| — | 0.19 | 0.20 | 0.20 | +0.04 | 83.9% | 155 | 83.9% | -0.96 | 22.48 | 22.35 | 22.60 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 87.5% | 157.5 | 87.5% | -0.97 | 24.93 | 24.80 | 25.05 | — |
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.