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 | |
| — | 25.10 | 26.60 | 25.85 | +0.97 | 75.0% | 105 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 20.25 | 21.85 | 21.05 | +0.95 | 68.9% | 110 | — | — | 0.29 | 0.26 | 0.32 | — |
| — | 15.55 | 16.65 | 16.10 | — | — | 115 | — | — | 0.61 | 0.51 | 0.72 | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | — | — | — | — | — | 118 | — | — | — | — | — | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 11.55 | 12.15 | 11.85 | — | — | 120 | — | — | 1.24 | 1.23 | 1.24 | — |
| — | — | — | — | — | — | 121 | — | — | — | — | — | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | — | — | — | — | — | 123 | — | — | — | — | — | — |
| — | 8.25 | 9.00 | 8.62 | — | — | 124 | 58.8% | -0.28 | 2.22 | 2.05 | 2.39 | — |
| — | 7.80 | 8.25 | 8.03 | — | — | 125 | — | — | 2.42 | 2.14 | 2.69 | — |
| — | 7.15 | 7.60 | 7.38 | — | — | 126 | — | — | 2.69 | 2.47 | 2.90 | — |
| — | 6.75 | 7.35 | 7.05 | +0.64 | 57.9% | 127 | 57.9% | -0.36 | 3.12 | 2.80 | 3.45 | — |
| — | 6.10 | 6.35 | 6.22 | +0.61 | 57.7% | 128 | 57.7% | -0.39 | 3.50 | 3.35 | 3.65 | — |
| — | 5.35 | 5.75 | 5.55 | +0.58 | 57.5% | 129 | 57.5% | -0.42 | 3.95 | 3.80 | 4.10 | — |
| — | 5.00 | 5.20 | 5.10 | +0.54 | 57.3% | 130 | 57.3% | -0.46 | 4.38 | 4.25 | 4.50 | — |
| — | 4.30 | 4.65 | 4.47 | +0.50 | 57.2% | 131 | 57.2% | -0.50 | 4.92 | 4.75 | 5.10 | — |
| — | 3.85 | 4.20 | 4.03 | +0.47 | 57.0% | 132 | 57.0% | -0.53 | 5.42 | 5.20 | 5.65 | — |
| — | 3.45 | 4.05 | 3.75 | +0.44 | 56.9% | 133 | 56.9% | -0.56 | 6.00 | 5.75 | 6.25 | — |
| — | 3.05 | 3.35 | 3.20 | +0.41 | 56.9% | 134 | 56.9% | -0.59 | 6.65 | 6.45 | 6.85 | — |
| — | 2.82 | 2.93 | 2.88 | +0.38 | 56.8% | 135 | 56.8% | -0.63 | 7.22 | 7.00 | 7.45 | — |
| — | 2.41 | 2.74 | 2.58 | +0.34 | 56.8% | 136 | 56.8% | -0.66 | 7.85 | 7.55 | 8.15 | — |
| — | 2.00 | 2.48 | 2.24 | +0.32 | 56.8% | 137 | 56.8% | -0.69 | 8.68 | 8.40 | 8.95 | — |
| — | 1.84 | 2.24 | 2.04 | +0.28 | 56.8% | 138 | 56.8% | -0.72 | 9.43 | 9.10 | 9.75 | — |
| — | 1.50 | 2.01 | 1.75 | +0.26 | 56.9% | 139 | 56.9% | -0.74 | 10.28 | 9.80 | 10.75 | — |
| — | 1.48 | 1.60 | 1.54 | +0.23 | 57.0% | 140 | 57.0% | -0.77 | 11.12 | 10.70 | 11.55 | — |
| — | 1.11 | 1.49 | 1.30 | +0.21 | 57.1% | 141 | 57.1% | -0.80 | 11.65 | 10.90 | 12.40 | — |
| — | 1.09 | 1.39 | 1.24 | +0.18 | 57.3% | 142 | 57.3% | -0.82 | 12.75 | 12.25 | 13.25 | — |
| — | 0.99 | 1.06 | 1.02 | +0.17 | 57.5% | 143 | 57.5% | -0.83 | 13.60 | 13.05 | 14.15 | — |
| — | 0.83 | 0.92 | 0.88 | +0.15 | 57.7% | 144 | 57.7% | -0.85 | 14.20 | 13.35 | 15.05 | — |
| — | 0.74 | 0.84 | 0.79 | +0.13 | 58.0% | 145 | 58.0% | -0.87 | 15.12 | 14.35 | 15.90 | — |
| — | 0.61 | 0.91 | 0.76 | +0.12 | 58.3% | 146 | 58.3% | -0.89 | 16.27 | 15.70 | 16.85 | — |
| — | 0.55 | 0.63 | 0.59 | +0.10 | 58.7% | 147 | 58.7% | -0.90 | 17.25 | 16.70 | 17.80 | — |
| — | 0.47 | 0.55 | 0.51 | +0.09 | 59.1% | 148 | 59.1% | -0.91 | 18.18 | 17.60 | 18.75 | — |
| — | 0.32 | 0.50 | 0.41 | +0.09 | 59.6% | 149 | 59.6% | -0.92 | 19.10 | 18.50 | 19.70 | — |
| — | 0.38 | 0.42 | 0.40 | +0.08 | 60.0% | 150 | 60.0% | -0.93 | 20.02 | 19.40 | 20.65 | — |
| — | 0.23 | 0.32 | 0.28 | +0.06 | 61.4% | 152.5 | 61.4% | -0.95 | 22.15 | 21.25 | 23.05 | — |
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.