Spot 130.10
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.80 | 26.30 | 25.05 | +1.00 | 37.2% | 105 | 37.2% | -0.00 | — | — | 2.00 | — |
| — | 18.80 | 21.20 | 20.00 | +1.00 | 33.3% | 110 | 33.3% | -0.00 | — | — | 0.75 | — |
| — | 16.80 | 19.30 | 18.05 | +1.00 | 32.0% | 112 | 32.0% | -0.00 | — | — | 0.95 | — |
| — | 15.80 | 18.30 | 17.05 | +1.00 | 31.4% | 113 | 31.4% | -0.00 | — | — | 0.75 | — |
| — | 15.50 | 17.40 | 16.45 | +1.00 | 30.8% | 114 | 30.8% | -0.00 | — | — | 0.95 | — |
| — | 13.70 | 16.10 | 14.90 | +1.00 | 30.3% | 115 | 30.3% | -0.00 | — | — | 0.75 | — |
| — | 12.80 | 15.20 | 14.00 | +1.00 | 29.7% | 116 | 29.7% | -0.00 | — | — | 0.95 | — |
| — | 12.00 | 13.90 | 12.95 | +1.00 | 29.2% | 117 | 29.2% | -0.00 | — | — | 1.15 | — |
| — | 10.80 | 13.50 | 12.15 | +0.99 | 28.7% | 118 | 28.7% | -0.01 | — | — | 0.95 | — |
| — | 10.30 | 12.10 | 11.20 | +0.99 | 28.2% | 119 | 28.2% | -0.01 | — | — | 0.95 | — |
| — | 9.50 | 11.90 | 10.70 | +0.98 | 27.6% | 120 | 27.6% | -0.02 | — | — | 0.10 | — |
| — | 8.10 | 10.00 | 9.05 | +0.98 | 27.0% | 121 | 27.0% | -0.02 | — | — | 0.15 | — |
| — | 6.90 | 9.10 | 8.00 | +0.96 | 26.4% | 122 | 26.4% | -0.04 | — | — | 0.15 | — |
| — | 6.20 | 8.20 | 7.20 | +0.95 | 25.8% | 123 | 25.8% | -0.05 | — | — | 0.35 | — |
| — | 5.20 | 7.20 | 6.20 | +0.92 | 25.2% | 124 | 25.2% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 4.90 | 6.30 | 5.60 | +0.89 | 24.6% | 125 | 24.6% | -0.11 | 0.23 | 0.10 | 0.35 | — |
| — | 4.30 | 5.20 | 4.75 | +0.84 | 24.0% | 126 | 24.0% | -0.16 | 0.30 | 0.20 | 0.40 | — |
| — | 3.30 | 4.10 | 3.70 | +0.78 | 23.5% | 127 | 23.5% | -0.22 | 0.45 | 0.35 | 0.55 | — |
| — | 2.55 | 3.20 | 2.88 | +0.71 | 23.1% | 128 | 23.1% | -0.30 | 0.68 | 0.55 | 0.80 | — |
| — | 2.20 | 2.55 | 2.38 | +0.62 | 22.8% | 129 | 22.8% | -0.38 | 0.97 | 0.80 | 1.15 | — |
| — | 1.45 | 1.80 | 1.62 | +0.52 | 22.6% | 130 | 22.6% | -0.48 | 1.45 | 1.30 | 1.60 | — |
| — | 1.15 | 1.40 | 1.27 | +0.43 | 22.6% | 131 | 22.6% | -0.57 | 1.98 | 1.80 | 2.15 | — |
| — | 0.80 | 1.00 | 0.90 | +0.34 | 22.7% | 132 | 22.7% | -0.67 | 2.60 | 2.10 | 3.10 | — |
| — | 0.50 | 0.70 | 0.60 | +0.25 | 22.9% | 133 | 22.9% | -0.75 | 3.33 | 2.75 | 3.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.19 | 23.2% | 134 | 23.2% | -0.82 | 4.35 | 3.40 | 5.30 | — |
| — | 0.20 | 0.30 | 0.25 | +0.14 | 23.5% | 135 | 23.5% | -0.87 | 5.25 | 4.80 | 5.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.10 | 23.9% | 136 | 23.9% | -0.91 | 5.95 | 5.30 | 6.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 24.2% | 137 | 24.2% | -0.94 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.20 | — | +0.05 | 24.6% | 138 | 24.6% | -0.97 | 7.75 | 6.70 | 8.80 | — |
| — | — | 0.20 | — | +0.03 | 25.0% | 139 | 25.0% | -0.98 | 9.10 | 7.80 | 10.40 | — |
| — | — | 0.25 | — | +0.02 | 25.4% | 140 | 25.4% | -1.00 | 10.00 | 9.10 | 10.90 | — |
| — | — | 0.95 | — | +0.01 | 25.8% | 141 | 25.8% | -1.00 | 11.25 | 9.90 | 12.60 | — |
| — | — | 0.95 | — | +0.01 | 26.2% | 142 | 26.2% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 0.95 | — | +0.01 | 26.5% | 143 | 26.5% | -1.00 | 13.15 | 11.80 | 14.50 | — |
| — | — | 0.95 | — | +0.00 | 26.9% | 144 | 26.9% | -1.00 | 14.20 | 13.10 | 15.30 | — |
| — | — | 0.10 | — | +0.00 | 27.2% | 145 | 27.2% | -1.00 | 15.00 | 13.90 | 16.10 | — |
| — | — | 0.95 | — | +0.00 | 27.5% | 146 | 27.5% | -1.00 | 15.70 | 14.80 | 16.60 | — |
| — | — | 0.15 | — | +0.00 | 28.8% | 150 | 28.8% | -1.00 | 19.75 | 18.90 | 20.60 | — |
| — | — | 0.50 | — | +0.00 | 30.6% | 155 | 30.6% | -1.00 | 25.00 | 23.90 | 26.10 | — |
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.