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 | |
| — | 24.40 | 26.50 | 25.45 | +1.00 | 37.5% | 105 | 37.5% | -0.00 | — | — | 2.15 | — |
| — | 19.40 | 22.10 | 20.75 | +1.00 | 33.8% | 110 | 33.8% | -0.00 | — | — | 2.15 | — |
| — | 17.40 | 20.10 | 18.75 | +1.00 | 32.5% | 112 | 32.5% | -0.00 | — | — | 2.15 | — |
| — | 16.40 | 19.00 | 17.70 | +1.00 | 31.9% | 113 | 31.9% | -0.00 | — | — | 2.15 | — |
| — | 15.40 | 18.00 | 16.70 | +1.00 | 31.3% | 114 | 31.3% | -0.00 | — | — | 2.15 | — |
| — | 15.10 | 16.90 | 16.00 | +0.99 | 30.7% | 115 | 30.7% | -0.01 | — | — | 2.15 | — |
| — | 13.50 | 15.80 | 14.65 | +0.99 | 30.1% | 116 | 30.1% | -0.01 | — | — | 2.15 | — |
| — | 12.50 | 14.90 | 13.70 | +0.99 | 29.6% | 117 | 29.6% | -0.01 | — | — | 0.30 | — |
| — | 11.50 | 13.90 | 12.70 | +0.98 | 29.0% | 118 | 29.0% | -0.02 | — | — | 2.15 | — |
| — | 10.50 | 13.10 | 11.80 | +0.98 | 28.5% | 119 | 28.5% | -0.02 | — | — | 1.80 | — |
| — | 9.50 | 12.00 | 10.75 | +0.97 | 28.0% | 120 | 28.0% | -0.03 | — | — | 0.35 | — |
| — | 9.00 | 11.10 | 10.05 | +0.96 | 27.6% | 121 | 27.6% | -0.04 | — | — | 0.25 | — |
| — | 8.00 | 9.90 | 8.95 | +0.94 | 27.1% | 122 | 27.1% | -0.06 | — | — | 0.35 | — |
| — | 7.10 | 8.90 | 8.00 | +0.92 | 26.7% | 123 | 26.7% | -0.08 | 0.25 | 0.05 | 0.45 | — |
| — | 6.30 | 8.10 | 7.20 | +0.89 | 26.3% | 124 | 26.3% | -0.11 | 0.30 | 0.15 | 0.45 | — |
| — | 5.20 | 6.90 | 6.05 | +0.86 | 25.9% | 125 | 25.9% | -0.14 | 0.38 | 0.25 | 0.50 | — |
| — | 4.90 | 6.20 | 5.55 | +0.82 | 25.6% | 126 | 25.6% | -0.18 | 0.47 | 0.40 | 0.55 | — |
| — | 4.20 | 5.10 | 4.65 | +0.77 | 25.4% | 127 | 25.4% | -0.23 | 0.72 | 0.60 | 0.85 | — |
| — | 3.20 | 4.50 | 3.85 | +0.72 | 25.2% | 128 | 25.2% | -0.29 | 1.20 | 0.90 | 1.50 | — |
| — | 2.80 | 3.90 | 3.35 | +0.65 | 25.0% | 129 | 25.0% | -0.35 | 1.30 | 1.15 | 1.45 | — |
| — | 2.65 | 3.10 | 2.88 | +0.59 | 24.8% | 130 | 24.8% | -0.42 | 1.80 | 1.55 | 2.05 | — |
| — | 1.90 | 2.35 | 2.12 | +0.52 | 24.6% | 131 | 24.6% | -0.49 | 2.25 | 2.05 | 2.45 | — |
| — | 1.55 | 2.05 | 1.80 | +0.45 | 24.4% | 132 | 24.4% | -0.56 | 2.75 | 2.50 | 3.00 | — |
| — | 1.10 | 1.55 | 1.32 | +0.38 | 24.3% | 133 | 24.3% | -0.63 | 3.75 | 3.20 | 4.30 | — |
| — | 0.75 | 1.15 | 0.95 | +0.31 | 24.2% | 134 | 24.2% | -0.70 | 4.25 | 3.30 | 5.20 | — |
| — | 0.60 | 0.85 | 0.72 | +0.25 | 24.1% | 135 | 24.1% | -0.76 | 4.60 | 3.70 | 5.50 | — |
| — | 0.40 | 0.65 | 0.53 | +0.20 | 24.1% | 136 | 24.1% | -0.81 | 5.75 | 4.80 | 6.70 | — |
| — | 0.30 | 0.50 | 0.40 | +0.15 | 24.1% | 137 | 24.1% | -0.86 | 6.70 | 5.80 | 7.60 | — |
| — | — | 0.35 | — | +0.12 | 24.1% | 138 | 24.1% | -0.90 | 7.50 | 6.50 | 8.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.09 | 24.1% | 139 | 24.1% | -0.93 | 8.45 | 7.50 | 9.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 24.3% | 140 | 24.3% | -0.95 | 9.40 | 8.40 | 10.40 | — |
| — | — | 0.15 | — | +0.05 | 24.5% | 141 | 24.5% | -0.97 | 10.30 | 9.20 | 11.40 | — |
| — | — | 1.00 | — | +0.03 | 24.7% | 142 | 24.7% | -0.99 | 11.35 | 10.30 | 12.40 | — |
| — | — | 0.15 | — | +0.01 | 25.8% | 145 | 25.8% | -1.00 | 14.35 | 13.30 | 15.40 | — |
| — | — | 0.10 | — | +0.00 | 28.0% | 150 | 28.0% | -1.00 | 19.60 | 18.40 | 20.80 | — |
| — | — | 0.05 | — | +0.00 | 30.1% | 155 | 30.1% | -1.00 | 24.55 | 23.30 | 25.80 | — |
| — | — | 0.10 | — | +0.00 | 32.1% | 160 | 32.1% | -1.00 | 29.40 | 28.10 | 30.70 | — |
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.