Spot 130.25
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 26.40 | 25.55 | +1.00 | 40.0% | 105 | 40.0% | +0.00 | — | — | 0.75 | — |
| — | 19.50 | 21.90 | 20.70 | +1.00 | 35.8% | 110 | 35.8% | -0.00 | — | — | 0.75 | — |
| — | 18.10 | 19.50 | 18.80 | +1.00 | 34.4% | 112 | 34.4% | -0.00 | — | — | 0.95 | — |
| — | 17.10 | 18.60 | 17.85 | +1.00 | 33.8% | 113 | 33.8% | -0.00 | — | — | 0.75 | — |
| — | 15.60 | 17.70 | 16.65 | +1.00 | 33.1% | 114 | 33.1% | -0.00 | — | — | 0.80 | — |
| — | 14.30 | 16.70 | 15.50 | +1.00 | 32.6% | 115 | 32.6% | -0.00 | — | — | 0.75 | — |
| — | 13.60 | 15.80 | 14.70 | +1.00 | 32.0% | 116 | — | — | — | — | 0.75 | — |
| — | 12.40 | 14.60 | 13.50 | — | — | 117 | — | — | — | — | 0.95 | — |
| — | 11.40 | 13.80 | 12.60 | +1.00 | 31.0% | 118 | 31.0% | -0.00 | — | — | 0.75 | — |
| — | 10.50 | 12.80 | 11.65 | +1.00 | 30.6% | 119 | 30.6% | -0.00 | — | — | 0.15 | — |
| — | 9.50 | 11.70 | 10.60 | +1.00 | 30.2% | 120 | 30.2% | -0.00 | — | — | 0.05 | — |
| — | 8.90 | 9.80 | 9.35 | +0.99 | 29.8% | 121 | 29.8% | -0.01 | — | — | 0.45 | — |
| — | 7.70 | 9.80 | 8.75 | +0.98 | 29.4% | 122 | 29.4% | -0.02 | — | — | 0.15 | — |
| — | 7.00 | 8.30 | 7.65 | +0.97 | 29.0% | 123 | 29.0% | -0.03 | — | — | 0.20 | — |
| — | 5.80 | 7.90 | 6.85 | +0.95 | 28.6% | 124 | 28.6% | -0.05 | — | — | 0.35 | — |
| — | 4.70 | 5.80 | 5.25 | +0.92 | 28.2% | 125 | 28.2% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 4.10 | 5.20 | 4.65 | +0.88 | 27.7% | 126 | 27.7% | -0.12 | 0.28 | 0.10 | 0.45 | — |
| — | 3.00 | 4.00 | 3.50 | +0.82 | 27.3% | 127 | 27.3% | -0.18 | 0.28 | 0.15 | 0.40 | — |
| — | 2.70 | 3.20 | 2.95 | +0.74 | 26.9% | 128 | 26.9% | -0.26 | 0.50 | 0.40 | 0.60 | — |
| — | 1.60 | 2.45 | 2.02 | +0.65 | 26.6% | 129 | 26.6% | -0.35 | 0.78 | 0.65 | 0.90 | — |
| — | 1.00 | 1.75 | 1.38 | +0.54 | 26.5% | 130 | 26.5% | -0.46 | 1.18 | 1.05 | 1.30 | — |
| — | 0.75 | 1.25 | 1.00 | +0.43 | 26.4% | 131 | 26.4% | -0.57 | 1.85 | 1.60 | 2.10 | — |
| — | 0.60 | 0.80 | 0.70 | +0.33 | 26.5% | 132 | 26.5% | -0.68 | 2.38 | 2.00 | 2.75 | — |
| — | 0.35 | 0.55 | 0.45 | +0.24 | 26.7% | 133 | 26.7% | -0.77 | 3.08 | 2.35 | 3.80 | — |
| — | 0.20 | 0.40 | 0.30 | +0.16 | 27.0% | 134 | 27.0% | -0.84 | 4.05 | 3.30 | 4.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.11 | 27.2% | 135 | 27.2% | -0.90 | 4.95 | 4.50 | 5.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 27.5% | 136 | 27.5% | -0.94 | 5.75 | 4.90 | 6.60 | — |
| — | — | 0.20 | — | +0.04 | 27.8% | 137 | 27.8% | -0.96 | 6.85 | 6.40 | 7.30 | — |
| — | — | 0.20 | — | +0.03 | 28.0% | 138 | 28.0% | -0.98 | 7.75 | 7.40 | 8.10 | — |
| — | — | 0.15 | — | +0.01 | 28.2% | 139 | 28.2% | -1.00 | 8.65 | 7.60 | 9.70 | — |
| — | — | 0.10 | — | +0.01 | 28.4% | 140 | 28.4% | -1.00 | 9.55 | 8.60 | 10.50 | — |
| — | — | 0.75 | — | +0.00 | 28.6% | 141 | 28.6% | -1.00 | 10.60 | 9.60 | 11.60 | — |
| — | — | 0.50 | — | +0.00 | 28.8% | 142 | 28.8% | -1.00 | 11.65 | 10.60 | 12.70 | — |
| — | — | 0.75 | — | +0.00 | 29.1% | 143 | 29.1% | -1.00 | 12.70 | 11.60 | 13.80 | — |
| — | — | 0.10 | — | +0.00 | 29.3% | 144 | 29.3% | -1.00 | 13.85 | 12.60 | 15.10 | — |
| — | — | 0.05 | — | +0.00 | 29.6% | 145 | 29.6% | -1.00 | 14.65 | 13.70 | 15.60 | — |
| — | — | 0.75 | — | +0.00 | 29.8% | 146 | 29.8% | -1.00 | 15.65 | 14.60 | 16.70 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 150 | 31.0% | -1.00 | 19.80 | 18.80 | 20.80 | — |
| — | — | 0.20 | — | +0.00 | 32.8% | 155 | 32.8% | -1.00 | 24.80 | 23.60 | 26.00 | — |
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.