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 | |
| — | 21.70 | 24.90 | 23.30 | +1.00 | 31.9% | 110 | 31.9% | +0.00 | — | — | 0.15 | — |
| — | 20.70 | 24.60 | 22.65 | +1.00 | 31.5% | 111 | 31.5% | +0.00 | — | — | 2.09 | — |
| — | 19.70 | 23.60 | 21.65 | +1.00 | 31.1% | 112 | — | — | — | — | 0.02 | — |
| — | 18.70 | 22.00 | 20.35 | +1.00 | 30.8% | 113 | 30.8% | +0.00 | — | — | 0.05 | — |
| — | 17.70 | 20.80 | 19.25 | +1.00 | 30.6% | 114 | 30.6% | +0.00 | — | — | 2.13 | — |
| — | 17.10 | 19.90 | 18.50 | +1.00 | 30.7% | 115 | 30.7% | -0.00 | — | — | 0.05 | — |
| — | 15.70 | 18.80 | 17.25 | +1.00 | 31.0% | 116 | 31.0% | -0.00 | — | — | 0.10 | — |
| — | 14.70 | 17.45 | 16.07 | +1.00 | 31.7% | 117 | 31.7% | -0.00 | — | — | 1.85 | — |
| — | 13.70 | 17.05 | 15.38 | +1.00 | 32.7% | 118 | 32.7% | -0.00 | — | — | 0.12 | — |
| — | 12.70 | 15.90 | 14.30 | +1.00 | 33.8% | 119 | 33.8% | -0.00 | — | — | 0.12 | — |
| — | 12.50 | 14.90 | 13.70 | +1.00 | 34.8% | 120 | 34.8% | -0.00 | — | — | 0.12 | — |
| — | 10.70 | 13.60 | 12.15 | +1.00 | 35.4% | 121 | 35.4% | -0.00 | — | — | 0.12 | — |
| — | 9.70 | 12.50 | 11.10 | +0.99 | 35.4% | 122 | 35.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.80 | 12.50 | 10.65 | +0.99 | 34.7% | 123 | 34.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.70 | 10.90 | 9.30 | +0.99 | 33.3% | 124 | 33.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 7.55 | 10.10 | 8.82 | +0.98 | 31.4% | 125 | 31.4% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 6.75 | 8.00 | 7.38 | +0.97 | 29.3% | 126 | 29.3% | -0.03 | — | — | 0.06 | — |
| — | 6.20 | 7.45 | 6.83 | +0.96 | 27.4% | 127 | 27.4% | -0.04 | — | — | 0.06 | — |
| — | 4.30 | 7.55 | 5.92 | +0.95 | 26.1% | 128 | 26.1% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 2.96 | 5.30 | 4.13 | +0.91 | 25.2% | 129 | 25.2% | -0.09 | 0.14 | 0.10 | 0.17 | — |
| — | 3.70 | 4.70 | 4.20 | +0.86 | 24.8% | 130 | 24.8% | -0.14 | 0.23 | 0.18 | 0.29 | — |
| — | 2.82 | 3.20 | 3.01 | +0.79 | 24.4% | 131 | 24.4% | -0.21 | 0.37 | 0.31 | 0.43 | — |
| — | 2.05 | 2.40 | 2.23 | +0.69 | 24.1% | 132 | 24.1% | -0.31 | 0.68 | 0.53 | 0.83 | — |
| — | 1.58 | 1.86 | 1.72 | +0.58 | 23.9% | 133 | 23.9% | -0.42 | 1.09 | 0.93 | 1.25 | — |
| — | 1.08 | 1.29 | 1.19 | +0.47 | 23.8% | 134 | 23.8% | -0.54 | 1.62 | 1.02 | 2.22 | — |
| — | 0.72 | 0.82 | 0.77 | +0.35 | 23.8% | 135 | 23.8% | -0.65 | 2.17 | 1.80 | 2.55 | — |
| — | 0.46 | 0.53 | 0.49 | +0.25 | 23.8% | 136 | — | — | 2.75 | 1.49 | 4.00 | — |
| — | 0.25 | 0.32 | 0.28 | +0.16 | 23.9% | 137 | 23.9% | -0.84 | 3.98 | 2.31 | 5.65 | — |
| — | 0.16 | 0.17 | 0.17 | +0.11 | 24.2% | 138 | 24.2% | -0.90 | 4.85 | 3.40 | 6.30 | — |
| — | 0.04 | 0.12 | 0.08 | +0.07 | 24.8% | 139 | — | — | 5.35 | 4.05 | 6.65 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 25.4% | 140 | 25.4% | -0.97 | 6.33 | 5.05 | 7.60 | — |
| — | — | 0.25 | — | +0.02 | 25.8% | 141 | 25.8% | -0.99 | 7.65 | 6.00 | 9.30 | — |
| — | — | 0.02 | — | +0.01 | 26.0% | 142 | 26.0% | -1.00 | 8.10 | 6.50 | 9.70 | — |
| — | — | 0.02 | — | +0.01 | 26.2% | 143 | 26.2% | -1.00 | 9.65 | 8.00 | 11.30 | — |
| — | — | 0.22 | — | +0.00 | 26.5% | 144 | 26.5% | -1.00 | 10.68 | 9.05 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 145 | 26.9% | -1.00 | 11.12 | 10.05 | 12.20 | — |
| — | — | 0.22 | — | +0.00 | 27.2% | 146 | 27.2% | -1.00 | 13.12 | 11.85 | 14.40 | — |
| — | — | 0.22 | — | +0.00 | 27.6% | 147 | 27.6% | -1.00 | 13.78 | 12.15 | 15.40 | — |
| — | — | 0.83 | — | +0.00 | 27.9% | 148 | 27.9% | -1.00 | 14.32 | 13.05 | 15.60 | — |
| — | — | 0.79 | — | +0.00 | 28.3% | 149 | 28.3% | -1.00 | 15.78 | 14.15 | 17.40 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 150 | 28.6% | -1.00 | 16.82 | 15.25 | 18.40 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 152.5 | 29.6% | -1.00 | 19.25 | 17.60 | 20.90 | — |
| — | — | 2.07 | — | +0.00 | 30.7% | 155 | 30.7% | -1.00 | 21.10 | 19.60 | 22.60 | — |
| — | — | 0.94 | — | +0.00 | 31.8% | 157.5 | 31.8% | -1.00 | 23.68 | 22.25 | 25.10 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 160 | 33.0% | -1.00 | 26.60 | 24.80 | 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.