Spot 130.37
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.70 | 27.35 | 27.02 | +0.91 | 62.2% | 105 | 62.2% | -0.09 | 1.04 | 1.01 | 1.08 | — |
| — | 22.35 | 23.45 | 22.90 | +0.86 | 60.6% | 110 | 60.6% | -0.14 | 1.71 | 1.62 | 1.80 | — |
| — | 18.35 | 19.35 | 18.85 | +0.80 | 59.5% | 115 | 59.5% | -0.20 | 2.69 | 2.60 | 2.78 | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | — | — | — | — | — | 118 | — | — | — | — | — | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 14.80 | 15.25 | 15.03 | +0.72 | 58.7% | 120 | 58.7% | -0.27 | 4.12 | 3.95 | 4.30 | — |
| — | — | — | — | — | — | 121 | — | — | — | — | — | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | — | — | — | — | — | 123 | — | — | — | — | — | — |
| — | 12.25 | 12.65 | 12.45 | +0.66 | 58.3% | 124 | 58.3% | -0.34 | 5.55 | 5.35 | 5.75 | — |
| — | 11.65 | 12.05 | 11.85 | +0.64 | 58.2% | 125 | 58.2% | -0.36 | 5.90 | 5.70 | 6.10 | — |
| — | 11.05 | 11.45 | 11.25 | +0.62 | 58.1% | 126 | 58.1% | -0.38 | 6.35 | 6.15 | 6.55 | — |
| — | 10.50 | 10.95 | 10.72 | +0.60 | 58.1% | 127 | 58.1% | -0.40 | 6.67 | 6.35 | 7.00 | — |
| — | 10.00 | 10.40 | 10.20 | +0.59 | 58.0% | 128 | 58.0% | -0.42 | 7.12 | 6.80 | 7.45 | — |
| — | 9.45 | 10.20 | 9.82 | +0.56 | 58.0% | 129 | 58.0% | -0.43 | 7.72 | 7.50 | 7.95 | — |
| — | 8.95 | 9.40 | 9.18 | +0.55 | 57.9% | 130 | 57.9% | -0.45 | 8.20 | 8.00 | 8.40 | — |
| — | 8.60 | 8.90 | 8.75 | +0.53 | 57.9% | 131 | 57.9% | -0.47 | 8.75 | 8.55 | 8.95 | — |
| — | 8.00 | 8.40 | 8.20 | +0.52 | 57.9% | 132 | 57.9% | -0.49 | 9.28 | 9.05 | 9.50 | — |
| — | 7.55 | 8.05 | 7.80 | +0.49 | 57.8% | 133 | 57.8% | -0.50 | 9.68 | 9.30 | 10.05 | — |
| — | 7.15 | 7.50 | 7.33 | +0.47 | 57.8% | 134 | 57.8% | -0.52 | 10.43 | 10.20 | 10.65 | — |
| — | 6.70 | 7.10 | 6.90 | +0.46 | 57.8% | 135 | 57.8% | -0.54 | 11.00 | 10.75 | 11.25 | — |
| — | 6.35 | 6.70 | 6.53 | +0.44 | 57.8% | 136 | 57.8% | -0.56 | 11.43 | 11.00 | 11.85 | — |
| — | 5.95 | 6.35 | 6.15 | +0.42 | 57.8% | 137 | 57.8% | -0.58 | 12.28 | 12.05 | 12.50 | — |
| — | 5.60 | 5.95 | 5.78 | +0.41 | 57.8% | 138 | 57.8% | -0.59 | 12.90 | 12.65 | 13.15 | — |
| — | 5.25 | 5.65 | 5.45 | +0.39 | 57.8% | 139 | 57.8% | -0.61 | 13.57 | 13.35 | 13.80 | — |
| — | 4.95 | 5.30 | 5.12 | +0.37 | 57.8% | 140 | — | — | 14.05 | 13.60 | 14.50 | — |
| — | 4.65 | 5.15 | 4.90 | — | — | 141 | — | — | 14.72 | 14.25 | 15.20 | — |
| — | 4.35 | 4.65 | 4.50 | — | — | 142 | 57.9% | -0.66 | 15.95 | 15.40 | 16.50 | — |
| — | 4.10 | 4.40 | 4.25 | +0.33 | 57.9% | 143 | 57.9% | -0.68 | 16.40 | 16.15 | 16.65 | — |
| — | 3.85 | 4.15 | 4.00 | +0.31 | 58.0% | 144 | 58.0% | -0.70 | 17.15 | 16.90 | 17.40 | — |
| — | 3.60 | 3.90 | 3.75 | +0.30 | 58.0% | 145 | 58.0% | -0.71 | 17.90 | 17.65 | 18.15 | — |
| — | 3.35 | 3.65 | 3.50 | +0.28 | 58.1% | 146 | 58.1% | -0.72 | 18.65 | 18.35 | 18.95 | — |
| — | 3.15 | 3.45 | 3.30 | +0.27 | 58.1% | 147 | 58.1% | -0.73 | 19.48 | 19.20 | 19.75 | — |
| — | 2.96 | 3.25 | 3.10 | +0.26 | 58.2% | 148 | 58.2% | -0.75 | 20.25 | 19.95 | 20.55 | — |
| — | 2.76 | 3.05 | 2.90 | +0.24 | 58.2% | 149 | 58.2% | -0.76 | 21.07 | 20.80 | 21.35 | — |
| — | 2.58 | 2.82 | 2.70 | +0.23 | 58.3% | 150 | 58.3% | -0.77 | 21.65 | 21.10 | 22.20 | — |
| — | 2.18 | 2.43 | 2.31 | +0.21 | 58.5% | 152.5 | 58.5% | -0.80 | 24.00 | 23.70 | 24.30 | — |
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.