Spot 133.61
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 25.25 | 24.23 | +1.00 | 31.2% | 110 | 31.2% | -0.00 | — | — | 1.15 | — |
| — | 18.25 | 20.25 | 19.25 | +1.00 | 28.1% | 115 | 28.1% | -0.00 | — | — | 0.27 | — |
| — | 13.25 | 15.25 | 14.25 | +1.00 | 25.4% | 120 | 25.4% | -0.00 | — | — | 0.75 | — |
| — | — | — | — | +1.00 | 24.4% | 122 | 24.4% | -0.01 | — | — | — | — |
| — | 9.65 | 12.95 | 11.30 | +0.99 | 23.8% | 123 | 23.8% | -0.01 | — | — | 1.15 | — |
| — | 9.25 | 11.30 | 10.28 | +0.99 | 23.2% | 124 | 23.2% | -0.01 | — | — | 1.00 | — |
| — | 7.05 | 10.30 | 8.68 | +0.98 | 22.5% | 125 | 22.5% | -0.02 | — | — | 0.11 | — |
| — | 7.30 | 9.20 | 8.25 | +0.97 | 21.9% | 126 | 21.9% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 6.30 | 7.85 | 7.08 | +0.95 | 21.2% | 127 | 21.2% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 5.35 | 6.85 | 6.10 | +0.93 | 20.5% | 128 | 20.5% | -0.07 | 0.10 | 0.08 | 0.13 | — |
| — | 4.75 | 5.85 | 5.30 | +0.89 | 19.9% | 129 | 19.9% | -0.11 | 0.21 | 0.14 | 0.28 | — |
| — | 3.90 | 4.90 | 4.40 | +0.84 | 19.4% | 130 | 19.4% | -0.16 | 0.29 | 0.23 | 0.35 | — |
| — | 1.70 | 4.40 | 3.05 | +0.78 | 19.0% | 131 | 19.0% | -0.23 | 0.43 | 0.35 | 0.52 | — |
| — | 2.33 | 2.90 | 2.62 | +0.69 | 18.8% | 132 | 18.8% | -0.31 | 0.64 | 0.47 | 0.80 | — |
| — | 1.44 | 2.62 | 2.03 | +0.59 | 18.8% | 133 | 18.8% | -0.41 | 1.11 | 0.92 | 1.30 | — |
| — | 1.01 | 1.98 | 1.50 | +0.48 | 18.9% | 134 | 18.9% | -0.52 | 1.57 | 1.46 | 1.68 | — |
| — | 0.80 | 1.13 | 0.96 | +0.38 | 19.2% | 135 | 19.2% | -0.63 | 2.17 | 1.93 | 2.40 | — |
| — | 0.53 | 1.08 | 0.81 | +0.29 | 19.6% | 136 | 19.6% | -0.72 | 2.90 | 2.71 | 3.10 | — |
| — | 0.28 | 0.60 | 0.44 | +0.21 | 20.2% | 137 | 20.2% | -0.79 | 3.55 | 3.25 | 3.85 | — |
| — | 0.23 | 0.36 | 0.29 | +0.16 | 20.8% | 138 | 20.8% | -0.85 | 4.10 | 3.00 | 5.20 | — |
| — | 0.11 | 0.30 | 0.20 | +0.11 | 21.4% | 139 | 21.4% | -0.90 | 4.45 | 3.35 | 5.55 | — |
| — | 0.09 | 0.25 | 0.17 | +0.08 | 22.1% | 140 | 22.1% | -0.93 | 6.80 | 5.65 | 7.95 | — |
| — | 0.02 | 0.18 | 0.10 | +0.06 | 22.8% | 141 | 22.8% | -0.96 | 6.97 | 6.15 | 7.80 | — |
| — | 0.05 | 0.32 | 0.18 | +0.04 | 23.5% | 142 | 23.5% | -0.97 | 8.20 | 6.50 | 9.90 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 24.2% | 143 | 24.2% | -0.99 | 9.65 | 8.25 | 11.05 | — |
| — | — | 0.24 | — | +0.02 | 24.9% | 144 | 24.9% | -1.00 | 10.35 | 9.40 | 11.30 | — |
| — | — | 0.24 | — | +0.02 | 25.5% | 145 | 25.5% | -1.00 | 11.22 | 10.35 | 12.10 | — |
| — | — | 0.09 | — | +0.01 | 26.1% | 146 | 26.1% | -1.00 | 12.20 | 11.20 | 13.20 | — |
| — | — | 0.14 | — | +0.01 | 26.6% | 147 | 26.6% | -1.00 | 13.38 | 12.40 | 14.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 27.1% | 148 | 27.1% | -1.00 | 14.32 | 13.40 | 15.25 | — |
| — | — | 0.54 | — | +0.00 | 27.5% | 149 | 27.5% | -1.00 | 15.78 | 14.40 | 17.15 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 150 | 27.8% | -1.00 | 16.60 | 15.45 | 17.75 | — |
| — | — | 0.95 | — | +0.00 | 28.5% | 152.5 | 28.5% | -1.00 | 18.70 | 16.75 | 20.65 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 155 | 29.3% | -1.00 | 21.38 | 20.40 | 22.35 | — |
| — | — | 0.95 | — | +0.00 | 30.2% | 157.5 | 30.2% | -1.00 | 23.90 | 22.95 | 24.85 | — |
| — | — | 0.95 | — | +0.00 | 31.4% | 160 | 31.4% | -1.00 | 26.27 | 24.35 | 28.20 | — |
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.