Spot 133.60
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.10 | 25.50 | 23.80 | +0.99 | 27.2% | 110 | 27.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 18.00 | 20.40 | 19.20 | +0.98 | 25.3% | 115 | 25.3% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 14.25 | 17.80 | 16.02 | +0.97 | 24.3% | 118 | 24.3% | -0.03 | — | — | 0.19 | — |
| — | 13.30 | 17.20 | 15.25 | +0.96 | 24.0% | 119 | 24.0% | -0.04 | — | — | 0.48 | — |
| — | 12.35 | 16.10 | 14.22 | +0.95 | 23.7% | 120 | 23.7% | -0.05 | 0.23 | 0.21 | 0.26 | — |
| — | 12.20 | 14.75 | 13.47 | +0.94 | 23.4% | 121 | 23.4% | -0.06 | 0.28 | 0.14 | 0.43 | — |
| — | 10.55 | 13.70 | 12.12 | — | — | 122 | — | — | 0.24 | 0.08 | 0.40 | — |
| — | 10.35 | 12.90 | 11.62 | — | — | 123 | — | — | 0.27 | 0.05 | 0.49 | — |
| — | 8.75 | 11.80 | 10.28 | — | — | 124 | — | — | 0.33 | 0.08 | 0.58 | — |
| — | 9.45 | 9.85 | 9.65 | — | — | 125 | 22.4% | -0.14 | 0.61 | 0.58 | 0.65 | — |
| — | 7.00 | 10.05 | 8.53 | — | — | 126 | — | — | 0.80 | 0.48 | 1.12 | — |
| — | 6.15 | 9.20 | 7.67 | — | — | 127 | — | — | 0.76 | 0.32 | 1.20 | — |
| — | 5.30 | 8.65 | 6.97 | — | — | 128 | — | — | 1.17 | 0.91 | 1.42 | — |
| — | 4.70 | 7.30 | 6.00 | — | — | 129 | — | — | 1.19 | 0.88 | 1.49 | — |
| — | 5.55 | 5.95 | 5.75 | — | — | 130 | — | — | 1.72 | 1.60 | 1.84 | — |
| — | 4.55 | 5.60 | 5.08 | — | — | 131 | — | — | 2.00 | 1.74 | 2.25 | — |
| — | 3.50 | 5.00 | 4.25 | — | — | 132 | — | — | 2.54 | 1.88 | 3.20 | — |
| — | 2.95 | 4.10 | 3.52 | — | — | 133 | — | — | 2.78 | 1.86 | 3.70 | — |
| — | 2.86 | 3.50 | 3.18 | — | — | 134 | — | — | 3.50 | 2.70 | 4.30 | — |
| — | 2.85 | 3.00 | 2.92 | +0.47 | 21.1% | 135 | 21.1% | -0.54 | 3.77 | 3.55 | 4.00 | — |
| — | 2.42 | 2.71 | 2.56 | +0.42 | 21.0% | 136 | 21.0% | -0.59 | 4.15 | 2.70 | 5.60 | — |
| — | 1.72 | 2.29 | 2.00 | +0.38 | 21.0% | 137 | 21.0% | -0.64 | 5.00 | 3.80 | 6.20 | — |
| — | 1.70 | 2.01 | 1.85 | +0.33 | 21.0% | 138 | 21.0% | -0.68 | 5.47 | 4.00 | 6.95 | — |
| — | 0.75 | 1.99 | 1.37 | +0.29 | 21.0% | 139 | 21.0% | -0.72 | 6.62 | 5.10 | 8.15 | — |
| — | 1.14 | 1.30 | 1.22 | +0.25 | 21.0% | 140 | — | — | 7.55 | 7.00 | 8.10 | — |
| — | 0.64 | 1.10 | 0.87 | — | — | 141 | — | — | 8.38 | 6.80 | 9.95 | — |
| — | 0.62 | 0.90 | 0.76 | — | — | 142 | — | — | 8.50 | 7.00 | 10.00 | — |
| — | 0.17 | 1.17 | 0.67 | +0.16 | 21.1% | 143 | 21.1% | -0.87 | 10.18 | 8.75 | 11.60 | — |
| — | 0.49 | 0.74 | 0.61 | +0.13 | 21.2% | 144 | 21.2% | -0.90 | 10.70 | 8.90 | 12.50 | — |
| — | 0.42 | 0.50 | 0.46 | +0.11 | 21.3% | 145 | — | — | 11.43 | 10.15 | 12.70 | — |
| — | 0.09 | 0.16 | 0.12 | — | — | 150 | — | — | 16.70 | 15.00 | 18.40 | — |
| — | — | 0.25 | — | — | — | 152.5 | — | — | 19.20 | 17.50 | 20.90 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 155 | 22.9% | -1.00 | 21.80 | 20.20 | 23.40 | — |
| — | — | 0.20 | — | — | — | 160 | — | — | 26.48 | 24.55 | 28.40 | — |
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.