Spot 132.59
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.50 | 24.60 | 23.05 | +1.00 | 38.8% | 110 | 38.8% | +0.00 | — | — | 2.15 | — |
| — | 19.90 | 22.40 | 21.15 | +1.00 | 37.6% | 112 | 37.6% | +0.00 | — | — | 1.55 | — |
| — | 18.90 | 21.40 | 20.15 | +1.00 | 37.0% | 113 | 37.0% | +0.00 | — | — | 0.95 | — |
| — | 18.00 | 20.40 | 19.20 | +1.00 | 36.4% | 114 | 36.4% | +0.00 | — | — | 1.90 | — |
| — | 16.90 | 19.30 | 18.10 | +1.00 | 35.9% | 115 | 35.9% | +0.00 | — | — | 0.10 | — |
| — | 15.90 | 18.40 | 17.15 | +1.00 | 35.4% | 116 | 35.4% | +0.00 | — | — | 2.15 | — |
| — | 14.60 | 17.50 | 16.05 | +1.00 | 34.9% | 117 | 34.9% | +0.00 | — | — | 2.15 | — |
| — | 13.70 | 16.00 | 14.85 | +1.00 | 34.5% | 118 | 34.5% | -0.00 | — | — | 0.75 | — |
| — | 13.10 | 15.00 | 14.05 | +1.00 | 34.1% | 119 | 34.1% | -0.00 | — | — | 0.75 | — |
| — | 11.70 | 14.00 | 12.85 | +1.00 | 33.8% | 120 | 33.8% | -0.00 | — | — | 0.10 | — |
| — | 10.60 | 13.00 | 11.80 | +1.00 | 33.4% | 121 | 33.4% | -0.00 | — | — | 0.75 | — |
| — | 10.10 | 12.00 | 11.05 | +1.00 | 33.1% | 122 | 33.1% | -0.00 | — | — | 0.10 | — |
| — | 8.70 | 11.00 | 9.85 | +1.00 | 32.9% | 123 | 32.9% | -0.00 | — | — | 0.10 | — |
| — | 8.10 | 9.90 | 9.00 | +1.00 | 32.6% | 124 | 32.6% | -0.00 | — | — | 2.15 | — |
| — | 6.80 | 8.00 | 7.40 | +0.99 | 32.4% | 125 | 32.4% | -0.01 | — | — | 0.05 | — |
| — | 5.90 | 7.80 | 6.85 | +0.99 | 32.1% | 126 | 32.1% | -0.01 | — | — | 0.10 | — |
| — | 5.20 | 6.10 | 5.65 | +0.97 | 31.9% | 127 | 31.9% | -0.04 | — | — | 0.10 | — |
| — | 4.20 | 5.20 | 4.70 | +0.94 | 31.7% | 128 | 31.7% | -0.06 | 0.10 | 0.05 | 0.15 | — |
| — | 3.20 | 4.10 | 3.65 | +0.89 | 31.3% | 129 | 31.3% | -0.12 | 0.12 | 0.05 | 0.20 | — |
| — | 2.20 | 3.20 | 2.70 | +0.81 | 30.9% | 130 | 30.9% | -0.19 | 0.20 | 0.05 | 0.35 | — |
| — | 1.75 | 2.35 | 2.05 | +0.71 | 30.4% | 131 | 30.4% | -0.29 | 0.33 | 0.05 | 0.60 | — |
| — | 0.80 | 1.50 | 1.15 | +0.59 | 29.9% | 132 | 29.9% | -0.41 | 0.70 | 0.40 | 1.00 | — |
| — | 0.65 | 1.15 | 0.90 | +0.43 | 29.6% | 133 | 29.6% | -0.57 | 1.32 | 1.05 | 1.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.30 | 29.4% | 134 | 29.4% | -0.68 | 2.02 | 1.55 | 2.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.19 | 29.5% | 135 | 29.5% | -0.79 | 2.70 | 2.30 | 3.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 29.7% | 136 | 29.7% | -0.87 | 3.45 | 2.50 | 4.40 | — |
| — | — | 0.15 | — | +0.06 | 30.1% | 137 | 30.1% | -0.93 | 4.55 | 3.80 | 5.30 | — |
| — | — | 0.05 | — | +0.04 | 30.6% | 138 | 30.6% | -0.96 | 5.50 | 4.10 | 6.90 | — |
| — | — | 0.15 | — | +0.02 | 31.1% | 139 | 31.1% | -0.98 | 6.45 | 5.10 | 7.80 | — |
| — | — | 0.20 | — | +0.01 | 31.5% | 140 | 31.5% | -1.00 | 7.30 | 6.20 | 8.40 | — |
| — | — | 1.00 | — | +0.00 | 31.9% | 141 | 31.9% | -1.00 | 8.00 | 6.80 | 9.20 | — |
| — | — | 0.75 | — | +0.00 | 32.3% | 142 | 32.3% | -1.00 | 9.45 | 7.80 | 11.10 | — |
| — | — | 0.40 | — | +0.00 | 32.6% | 143 | 32.6% | -1.00 | 10.35 | 8.80 | 11.90 | — |
| — | — | 0.10 | — | +0.00 | 32.9% | 144 | 32.9% | -1.00 | 11.15 | 9.80 | 12.50 | — |
| — | — | 0.05 | — | +0.00 | 33.1% | 145 | 33.1% | -1.00 | 12.00 | 11.10 | 12.90 | — |
| — | — | 2.15 | — | +0.00 | 33.4% | 146 | 33.4% | -1.00 | 13.10 | 11.80 | 14.40 | — |
| — | — | 0.05 | — | +0.00 | 34.6% | 150 | 34.6% | -1.00 | 17.85 | 16.40 | 19.30 | — |
| — | — | 0.05 | — | +0.00 | 36.3% | 155 | 36.3% | -1.00 | 22.90 | 21.50 | 24.30 | — |
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.