Spot 131.62
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 28.60 | 27.00 | — | — | 105 | 39.7% | +0.00 | — | — | 2.15 | — |
| — | 20.40 | 23.60 | 22.00 | +1.00 | 36.8% | 110 | 36.8% | +0.00 | — | — | 2.15 | — |
| — | 18.90 | 21.60 | 20.25 | +1.00 | 35.9% | 112 | 35.9% | +0.00 | — | — | 2.15 | — |
| — | 17.00 | 20.60 | 18.80 | +1.00 | 35.5% | 113 | 35.5% | +0.00 | — | — | 2.15 | — |
| — | 16.40 | 18.90 | 17.65 | +1.00 | 35.1% | 114 | 35.1% | +0.00 | — | — | 0.50 | — |
| — | 15.40 | 17.70 | 16.55 | +1.00 | 34.7% | 115 | 34.7% | +0.00 | — | — | 0.35 | — |
| — | 14.80 | 16.90 | 15.85 | +1.00 | 34.4% | 116 | 34.4% | +0.00 | — | — | 2.15 | — |
| — | 13.50 | 15.70 | 14.60 | +1.00 | 34.2% | 117 | 34.2% | -0.00 | — | — | 0.75 | — |
| — | 12.40 | 14.80 | 13.60 | +1.00 | 34.0% | 118 | 34.0% | -0.00 | — | — | 1.75 | — |
| — | 11.70 | 13.80 | 12.75 | +1.00 | 33.7% | 119 | 33.7% | -0.00 | — | — | 1.75 | — |
| — | 10.60 | 12.50 | 11.55 | +1.00 | 33.5% | 120 | 33.5% | -0.00 | — | — | 0.75 | — |
| — | 9.70 | 11.80 | 10.75 | +1.00 | 33.4% | 121 | 33.4% | -0.00 | — | — | 0.10 | — |
| — | 8.30 | 10.80 | 9.55 | +1.00 | 33.3% | 122 | 33.3% | -0.00 | — | — | 0.10 | — |
| — | 8.00 | 9.70 | 8.85 | +1.00 | 33.1% | 123 | 33.1% | -0.00 | — | — | 0.10 | — |
| — | 6.50 | 8.70 | 7.60 | +1.00 | 33.1% | 124 | 33.1% | -0.00 | — | — | 0.20 | — |
| — | 5.90 | 7.70 | 6.80 | +0.99 | 33.0% | 125 | 33.0% | -0.01 | — | — | 0.10 | — |
| — | 4.80 | 6.60 | 5.70 | +0.97 | 32.9% | 126 | 32.9% | -0.03 | — | — | 0.05 | — |
| — | 4.20 | 5.20 | 4.70 | +0.94 | 32.9% | 127 | 32.9% | -0.05 | — | — | 0.10 | — |
| — | 3.10 | 4.30 | 3.70 | +0.90 | 32.8% | 128 | 32.8% | -0.10 | — | — | 0.10 | — |
| — | 2.10 | 3.20 | 2.65 | +0.83 | 32.8% | 129 | 32.8% | -0.17 | — | — | 0.35 | — |
| — | 1.40 | 2.35 | 1.88 | +0.72 | 32.8% | 130 | 32.8% | -0.28 | 0.25 | 0.10 | 0.40 | — |
| — | 0.80 | 1.40 | 1.10 | +0.60 | 32.9% | 131 | 32.9% | -0.40 | 0.40 | 0.05 | 0.75 | — |
| — | 0.25 | 0.85 | 0.55 | +0.46 | 33.0% | 132 | 33.0% | -0.54 | 0.97 | 0.65 | 1.30 | 1,419 |
| 417 | 0.05 | 0.40 | 0.23 | +0.32 | 33.1% | 133 | 33.1% | -0.68 | 1.68 | 1.10 | 2.25 | — |
| — | 0.10 | 0.20 | 0.15 | +0.22 | 33.3% | 134 | 33.3% | -0.79 | 2.52 | 1.65 | 3.40 | — |
| — | — | 0.15 | — | +0.12 | 33.4% | 135 | 33.4% | -0.88 | 3.52 | 2.65 | 4.40 | — |
| — | — | 0.10 | — | +0.06 | 33.6% | 136 | 33.6% | -0.94 | 4.40 | 3.60 | 5.20 | — |
| — | — | 0.10 | — | +0.03 | 33.7% | 137 | 33.7% | -0.97 | 5.40 | 4.40 | 6.40 | — |
| — | — | 0.05 | — | +0.01 | 33.9% | 138 | 33.9% | -0.99 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.60 | — | +0.01 | 34.1% | 139 | 34.1% | -1.00 | 7.45 | 6.30 | 8.60 | — |
| — | — | 0.05 | — | +0.00 | 34.3% | 140 | 34.3% | -1.00 | 8.80 | 8.00 | 9.60 | — |
| — | — | 0.75 | — | +0.00 | 34.6% | 141 | 34.6% | -1.00 | 9.45 | 8.30 | 10.60 | — |
| — | — | 0.95 | — | +0.00 | 34.8% | 142 | 34.8% | -1.00 | 10.50 | 9.30 | 11.70 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 143 | 35.0% | -1.00 | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.05 | — | +0.00 | 35.5% | 145 | 35.5% | -1.00 | 13.50 | 12.30 | 14.70 | — |
| — | — | 0.10 | — | +0.00 | 36.8% | 150 | 36.8% | -1.00 | 18.55 | 17.50 | 19.60 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 155 | 38.5% | -1.00 | 23.70 | 22.50 | 24.90 | — |
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.