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 | |
| — | 24.50 | 27.00 | 25.75 | +1.00 | 34.0% | 105 | 34.0% | -0.00 | — | — | 0.75 | — |
| — | 19.60 | 21.90 | 20.75 | +1.00 | 30.2% | 110 | 30.2% | -0.00 | — | — | 0.75 | — |
| — | 14.60 | 17.10 | 15.85 | +1.00 | 27.3% | 115 | 27.3% | -0.00 | — | — | 0.75 | — |
| — | 13.50 | 16.00 | 14.75 | +0.99 | 26.8% | 116 | 26.8% | -0.01 | — | — | 0.75 | — |
| — | 12.60 | 15.10 | 13.85 | +0.99 | 26.4% | 117 | 26.4% | -0.01 | — | — | 0.75 | — |
| — | 11.70 | 13.50 | 12.60 | +0.99 | 26.0% | 118 | 26.0% | -0.01 | — | — | 0.80 | — |
| — | 10.60 | 13.00 | 11.80 | +0.98 | 25.6% | 119 | 25.6% | -0.02 | — | — | 0.75 | — |
| — | 9.60 | 11.00 | 10.30 | +0.97 | 25.2% | 120 | 25.2% | -0.03 | — | — | 0.75 | — |
| — | 8.50 | 11.20 | 9.85 | +0.96 | 24.9% | 121 | 24.9% | -0.04 | — | — | 0.25 | — |
| — | 7.70 | 9.90 | 8.80 | +0.94 | 24.6% | 122 | 24.6% | -0.06 | 0.23 | 0.05 | 0.40 | — |
| — | 6.80 | 8.80 | 7.80 | +0.92 | 24.4% | 123 | 24.4% | -0.08 | 0.25 | 0.15 | 0.35 | — |
| — | 5.90 | 8.10 | 7.00 | +0.89 | 24.1% | 124 | 24.1% | -0.11 | 0.33 | 0.20 | 0.45 | — |
| — | 5.50 | 6.80 | 6.15 | +0.85 | 23.9% | 125 | 23.9% | -0.15 | 0.30 | 0.05 | 0.55 | — |
| — | 4.20 | 5.40 | 4.80 | +0.80 | 23.8% | 126 | 23.8% | -0.20 | 0.55 | 0.45 | 0.65 | — |
| — | 4.00 | 4.70 | 4.35 | +0.75 | 23.6% | 127 | 23.6% | -0.25 | 0.70 | 0.45 | 0.95 | — |
| — | 3.00 | 3.90 | 3.45 | +0.68 | 23.5% | 128 | 23.5% | -0.32 | 1.07 | 0.95 | 1.20 | — |
| — | 2.40 | 3.10 | 2.75 | +0.61 | 23.5% | 129 | 23.5% | -0.39 | 1.50 | 1.30 | 1.70 | — |
| — | 2.20 | 2.50 | 2.35 | +0.54 | 23.4% | 130 | 23.4% | -0.46 | 1.93 | 1.70 | 2.15 | — |
| — | 0.65 | 2.00 | 1.32 | +0.47 | 23.4% | 131 | 23.4% | -0.54 | 2.38 | 2.20 | 2.55 | — |
| — | 1.10 | 1.55 | 1.32 | +0.39 | 23.4% | 132 | 23.4% | -0.61 | 3.65 | 2.80 | 4.50 | — |
| — | 0.95 | 1.20 | 1.07 | +0.32 | 23.4% | 133 | 23.4% | -0.68 | 3.60 | 3.40 | 3.80 | — |
| — | 0.65 | 0.90 | 0.78 | +0.26 | 23.5% | 134 | 23.5% | -0.75 | 4.50 | 4.10 | 4.90 | — |
| — | 0.40 | 0.65 | 0.53 | +0.20 | 23.5% | 135 | 23.5% | -0.80 | 5.35 | 4.80 | 5.90 | — |
| — | 0.10 | 0.55 | 0.33 | +0.16 | 23.6% | 136 | 23.6% | -0.85 | 6.10 | 5.40 | 6.80 | — |
| — | 0.20 | 0.55 | 0.38 | +0.12 | 23.8% | 137 | 23.8% | -0.89 | 7.10 | 6.50 | 7.70 | — |
| 1 | 0.05 | 0.75 | 0.40 | +0.09 | 23.9% | 138 | 23.9% | -0.93 | 7.85 | 6.70 | 9.00 | 0 |
| 1 | 0.05 | 0.30 | 0.17 | +0.07 | 24.1% | 139 | 24.1% | -0.95 | 9.10 | 8.10 | 10.10 | 0 |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 24.3% | 140 | 24.3% | -0.97 | 9.95 | 9.40 | 10.50 | — |
| — | — | 0.75 | — | +0.03 | 24.5% | 141 | 24.5% | -0.98 | 10.80 | 9.60 | 12.00 | — |
| — | — | 0.75 | — | +0.02 | 24.7% | 142 | 24.7% | -1.00 | 11.70 | 10.60 | 12.80 | — |
| — | — | 0.80 | — | +0.02 | 25.0% | 143 | 25.0% | -1.00 | 12.70 | 11.60 | 13.80 | — |
| — | — | 0.20 | — | +0.01 | 25.3% | 144 | 25.3% | -1.00 | 13.70 | 12.60 | 14.80 | — |
| — | — | 0.20 | — | +0.01 | 25.6% | 145 | 25.6% | -1.00 | 14.80 | 13.60 | 16.00 | — |
| — | — | 0.95 | — | +0.01 | 25.9% | 146 | 25.9% | -1.00 | 15.65 | 14.60 | 16.70 | — |
| — | — | 0.20 | — | +0.00 | 27.3% | 150 | 27.3% | -1.00 | 19.80 | 18.90 | 20.70 | — |
| — | — | 1.00 | — | +0.00 | 29.4% | 155 | 29.4% | -1.00 | 24.70 | 23.60 | 25.80 | — |
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.