Spot 130.99
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.30 | 26.60 | 25.45 | +1.00 | 42.9% | 105 | 42.9% | +0.00 | — | — | 2.15 | — |
| — | 19.30 | 21.60 | 20.45 | +1.00 | 38.8% | 110 | 38.8% | -0.00 | — | — | 2.10 | — |
| — | 17.30 | 19.60 | 18.45 | +1.00 | 37.4% | 112 | 37.4% | -0.00 | — | — | 2.15 | — |
| — | 16.30 | 18.80 | 17.55 | +1.00 | 36.7% | 113 | 36.7% | -0.00 | — | — | 0.30 | — |
| — | 15.30 | 17.70 | 16.50 | +1.00 | 36.1% | 114 | 36.1% | -0.00 | — | — | 0.10 | — |
| — | 14.30 | 16.60 | 15.45 | +1.00 | 35.4% | 115 | 35.4% | -0.00 | — | — | 0.50 | — |
| — | 13.60 | 15.70 | 14.65 | +1.00 | 34.8% | 116 | 34.8% | -0.00 | — | — | 2.15 | — |
| — | 12.30 | 14.60 | 13.45 | +1.00 | 34.3% | 117 | 34.3% | -0.00 | — | — | 0.95 | — |
| — | 11.30 | 14.00 | 12.65 | +1.00 | 33.7% | 118 | 33.7% | -0.00 | — | — | 1.25 | — |
| — | 10.30 | 12.80 | 11.55 | +1.00 | 33.1% | 119 | 33.1% | -0.00 | — | — | 0.10 | — |
| — | 9.60 | 12.10 | 10.85 | +1.00 | 32.5% | 120 | 32.5% | -0.00 | — | — | 0.10 | — |
| — | 8.30 | 10.70 | 9.50 | +0.99 | 31.9% | 121 | 31.9% | -0.01 | — | — | 0.25 | — |
| — | 7.40 | 9.70 | 8.55 | +0.99 | 31.3% | 122 | 31.3% | -0.01 | — | — | 0.25 | — |
| — | 7.00 | 8.60 | 7.80 | +0.98 | 30.7% | 123 | 30.7% | -0.02 | — | — | 0.15 | — |
| — | 5.40 | 7.90 | 6.65 | +0.96 | 30.1% | 124 | 30.1% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 5.50 | 6.70 | 6.10 | +0.94 | 29.6% | 125 | 29.6% | -0.06 | — | — | 0.20 | — |
| — | 4.50 | 5.80 | 5.15 | +0.90 | 29.1% | 126 | 29.1% | -0.10 | 0.17 | 0.10 | 0.25 | — |
| — | 3.30 | 5.00 | 4.15 | +0.85 | 28.7% | 127 | 28.7% | -0.15 | 0.25 | 0.15 | 0.35 | — |
| — | 2.90 | 3.80 | 3.35 | +0.79 | 28.3% | 128 | 28.3% | -0.21 | 0.42 | 0.30 | 0.55 | — |
| — | 2.15 | 3.20 | 2.67 | +0.71 | 28.0% | 129 | 28.0% | -0.29 | 0.65 | 0.55 | 0.75 | — |
| — | 1.60 | 2.15 | 1.88 | +0.61 | 27.8% | 130 | 27.8% | -0.39 | 1.05 | 0.90 | 1.20 | — |
| — | 1.15 | 1.70 | 1.43 | +0.51 | 27.6% | 131 | 27.6% | -0.49 | 1.43 | 1.15 | 1.70 | — |
| — | 0.85 | 1.15 | 1.00 | +0.40 | 27.5% | 132 | 27.5% | -0.60 | 2.12 | 1.85 | 2.40 | — |
| — | 0.50 | 0.75 | 0.62 | +0.31 | 27.5% | 133 | 27.5% | -0.70 | 2.75 | 2.10 | 3.40 | — |
| — | 0.30 | 0.55 | 0.42 | +0.22 | 27.5% | 134 | 27.5% | -0.78 | 3.83 | 2.95 | 4.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.15 | 27.5% | 135 | 27.5% | -0.85 | 4.65 | 3.80 | 5.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.10 | 27.6% | 136 | 27.6% | -0.90 | 5.35 | 4.50 | 6.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 27.7% | 137 | 27.7% | -0.94 | 6.45 | 5.50 | 7.40 | — |
| — | — | 0.15 | — | +0.04 | 27.7% | 138 | 27.7% | -0.97 | 7.45 | 6.50 | 8.40 | — |
| — | — | 0.20 | — | +0.02 | 27.7% | 139 | 27.7% | -0.99 | 8.35 | 7.30 | 9.40 | — |
| — | — | 0.05 | — | +0.01 | 27.8% | 140 | 27.8% | -1.00 | 9.40 | 8.40 | 10.40 | — |
| — | — | 0.30 | — | +0.01 | 27.8% | 141 | 27.8% | -1.00 | 10.45 | 9.50 | 11.40 | — |
| — | — | 0.15 | — | +0.00 | 27.9% | 142 | 27.9% | -1.00 | 11.45 | 10.50 | 12.40 | — |
| — | — | 0.05 | — | +0.00 | 28.1% | 145 | 28.1% | -1.00 | 14.30 | 13.20 | 15.40 | — |
| — | — | 0.05 | — | +0.00 | 28.7% | 150 | 28.7% | -1.00 | 19.55 | 18.40 | 20.70 | — |
| — | — | 0.10 | — | +0.00 | 29.7% | 155 | 29.7% | -1.00 | 24.50 | 23.30 | 25.70 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 160 | 31.0% | -1.00 | 29.45 | 28.40 | 30.50 | — |
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.