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 | |
| — | 21.80 | 25.55 | 23.68 | +1.00 | 28.8% | 110 | 28.8% | -0.00 | — | — | 0.40 | — |
| — | 20.90 | 24.70 | 22.80 | +1.00 | 28.5% | 111 | 28.5% | -0.00 | — | — | 2.13 | — |
| — | 19.90 | 23.35 | 21.62 | +1.00 | 28.2% | 112 | 28.2% | -0.00 | — | — | 2.13 | — |
| — | 18.90 | 22.55 | 20.73 | +1.00 | 27.9% | 113 | 27.9% | -0.00 | — | — | 2.14 | — |
| — | 17.90 | 21.50 | 19.70 | — | — | 114 | — | — | — | — | 2.14 | — |
| — | 17.60 | 20.60 | 19.10 | — | — | 115 | — | — | — | — | 0.49 | — |
| — | 15.80 | 19.50 | 17.65 | — | — | 116 | — | — | — | — | 0.10 | — |
| — | 14.80 | 18.60 | 16.70 | — | — | 117 | — | — | — | — | 2.14 | — |
| — | 13.80 | 17.20 | 15.50 | — | — | 118 | — | — | — | — | 2.14 | — |
| — | 12.85 | 16.05 | 14.45 | — | — | 119 | — | — | — | — | 0.08 | — |
| — | 12.60 | 15.10 | 13.85 | — | — | 120 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 10.85 | 14.20 | 12.53 | — | — | 121 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 9.85 | 13.10 | 11.47 | — | — | 122 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 9.05 | 12.40 | 10.72 | +0.97 | 25.5% | 123 | 25.5% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 8.70 | 11.15 | 9.93 | +0.96 | 25.2% | 124 | 25.2% | -0.04 | 0.15 | 0.08 | 0.22 | — |
| — | 8.40 | 10.00 | 9.20 | +0.94 | 24.9% | 125 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 7.25 | 9.70 | 8.47 | +0.92 | 24.6% | 126 | 24.6% | -0.08 | 0.21 | 0.16 | 0.26 | — |
| — | 6.80 | 7.90 | 7.35 | +0.90 | 24.3% | 127 | 24.3% | -0.10 | 0.28 | 0.25 | 0.31 | — |
| — | 5.20 | 6.75 | 5.97 | +0.86 | 24.0% | 128 | 24.0% | -0.14 | 0.32 | 0.20 | 0.43 | — |
| — | 3.30 | 6.65 | 4.97 | +0.82 | 23.7% | 129 | 23.7% | -0.18 | 0.42 | 0.25 | 0.59 | — |
| — | 3.70 | 4.80 | 4.25 | +0.76 | 23.5% | 130 | 23.5% | -0.24 | 0.69 | 0.61 | 0.78 | — |
| — | 2.13 | 4.00 | 3.06 | +0.71 | 23.2% | 131 | 23.2% | -0.30 | 0.89 | 0.70 | 1.08 | — |
| — | 2.95 | 3.25 | 3.10 | +0.64 | 23.0% | 132 | 23.0% | -0.36 | 1.33 | 1.16 | 1.50 | — |
| — | 2.37 | 2.54 | 2.46 | +0.56 | 22.8% | 133 | 22.8% | -0.44 | 1.66 | 1.47 | 1.85 | — |
| — | 1.76 | 2.21 | 1.99 | +0.49 | 22.7% | 134 | 22.7% | -0.51 | 2.56 | 1.87 | 3.25 | — |
| — | 1.37 | 1.76 | 1.56 | +0.42 | 22.6% | 135 | 22.6% | -0.59 | 2.59 | 2.08 | 3.10 | — |
| — | 1.04 | 1.20 | 1.12 | +0.34 | 22.5% | 136 | 22.5% | -0.66 | 3.31 | 2.03 | 4.60 | — |
| — | 0.69 | 0.95 | 0.82 | +0.28 | 22.4% | 137 | 22.4% | -0.73 | 4.29 | 2.43 | 6.15 | — |
| — | 0.54 | 0.89 | 0.71 | +0.22 | 22.4% | 138 | 22.4% | -0.79 | 5.03 | 3.50 | 6.55 | — |
| — | 0.10 | 0.69 | 0.40 | +0.17 | 22.5% | 139 | 22.5% | -0.84 | 5.88 | 4.35 | 7.40 | — |
| — | 0.26 | 0.31 | 0.28 | +0.13 | 22.5% | 140 | 22.5% | -0.89 | 6.65 | 4.70 | 8.60 | — |
| — | 0.01 | 0.75 | 0.38 | +0.09 | 22.6% | 141 | 22.6% | -0.92 | 6.97 | 6.15 | 7.80 | — |
| — | 0.03 | 0.18 | 0.10 | +0.07 | 22.8% | 142 | 22.8% | -0.95 | 8.50 | 6.60 | 10.40 | — |
| — | 0.03 | 0.20 | 0.12 | +0.05 | 23.0% | 143 | 23.0% | -0.97 | 9.80 | 8.30 | 11.30 | — |
| — | — | 0.95 | — | +0.03 | 23.2% | 144 | 23.2% | -0.99 | 10.40 | 8.50 | 12.30 | — |
| — | — | 0.09 | — | +0.02 | 23.4% | 145 | 23.4% | -1.00 | 11.40 | 10.05 | 12.75 | — |
| — | — | 0.25 | — | +0.02 | 23.7% | 146 | 23.7% | -1.00 | 12.45 | 10.50 | 14.40 | — |
| — | — | 0.21 | — | +0.01 | 24.0% | 147 | 24.0% | -1.00 | 13.30 | 12.00 | 14.60 | — |
| — | — | 0.20 | — | +0.01 | 24.2% | 148 | 24.2% | -1.00 | 14.60 | 12.80 | 16.40 | — |
| — | — | 0.20 | — | +0.01 | 24.5% | 149 | 24.5% | -1.00 | 15.50 | 13.60 | 17.40 | — |
| — | — | 0.20 | — | +0.00 | 24.8% | 150 | 24.8% | -1.00 | 16.10 | 14.60 | 17.60 | — |
| — | — | 0.32 | — | +0.00 | 25.5% | 152.5 | 25.5% | -1.00 | 18.95 | 17.00 | 20.90 | — |
| — | — | 0.44 | — | +0.00 | 26.2% | 155 | 26.2% | -1.00 | 21.18 | 19.75 | 22.60 | — |
| — | — | 0.22 | — | +0.00 | 27.7% | 160 | 27.7% | -1.00 | 26.10 | 24.60 | 27.60 | — |
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.