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 | |
| — | 21.80 | 24.40 | 23.10 | +1.00 | 30.8% | 110 | 30.8% | -0.00 | — | — | 2.15 | — |
| — | 17.20 | 18.80 | 18.00 | +1.00 | 27.8% | 115 | 27.8% | -0.00 | — | — | 0.10 | — |
| — | 15.90 | 18.50 | 17.20 | +1.00 | 27.3% | 116 | 27.3% | -0.00 | — | — | 2.15 | — |
| — | 14.90 | 17.70 | 16.30 | +1.00 | 26.8% | 117 | 26.8% | -0.00 | — | — | 2.15 | — |
| — | 13.90 | 16.20 | 15.05 | +1.00 | 26.4% | 118 | 26.4% | -0.00 | — | — | 2.15 | — |
| — | 12.70 | 15.20 | 13.95 | +1.00 | 26.0% | 119 | 26.0% | -0.00 | — | — | 2.15 | — |
| — | 12.30 | 13.90 | 13.10 | +0.99 | 25.7% | 120 | 25.7% | -0.01 | — | — | 0.25 | — |
| — | 11.10 | 13.30 | 12.20 | +0.99 | 25.3% | 121 | 25.3% | -0.01 | — | — | 0.15 | — |
| — | 9.90 | 12.30 | 11.10 | +0.99 | 25.0% | 122 | 25.0% | -0.02 | — | — | 0.15 | — |
| — | 9.00 | 11.40 | 10.20 | +0.98 | 24.8% | 123 | 24.8% | -0.02 | — | — | 2.20 | — |
| — | 8.20 | 10.40 | 9.30 | +0.96 | 24.5% | 124 | 24.5% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 7.50 | 8.50 | 8.00 | +0.94 | 24.3% | 125 | 24.3% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 6.40 | 8.30 | 7.35 | +0.92 | 24.1% | 126 | 24.1% | -0.08 | 0.28 | 0.10 | 0.45 | — |
| — | 5.50 | 6.90 | 6.20 | +0.88 | 24.0% | 127 | 24.0% | -0.12 | 0.28 | 0.05 | 0.50 | — |
| — | 4.80 | 5.70 | 5.25 | +0.84 | 23.9% | 128 | 23.9% | -0.16 | 0.53 | 0.20 | 0.85 | — |
| — | 3.80 | 5.00 | 4.40 | +0.78 | 23.8% | 129 | 23.8% | -0.23 | 0.68 | 0.40 | 0.95 | — |
| — | 3.10 | 4.00 | 3.55 | +0.72 | 23.7% | 130 | 23.7% | -0.30 | 1.07 | 0.75 | 1.40 | — |
| — | 2.60 | 3.50 | 3.05 | +0.64 | 23.7% | 131 | 23.7% | -0.36 | 1.07 | 0.75 | 1.40 | — |
| — | 2.15 | 2.65 | 2.40 | +0.57 | 23.7% | 132 | 23.7% | -0.45 | 1.57 | 1.35 | 1.80 | — |
| — | 1.70 | 2.35 | 2.02 | +0.49 | 23.7% | 133 | 23.7% | -0.52 | 2.38 | 1.80 | 2.95 | — |
| — | 1.20 | 1.85 | 1.52 | +0.41 | 23.7% | 134 | 23.7% | -0.60 | 2.90 | 2.40 | 3.40 | — |
| — | 0.90 | 1.35 | 1.12 | +0.32 | 23.8% | 135 | 23.8% | -0.67 | 4.05 | 3.10 | 5.00 | — |
| — | 0.65 | 0.95 | 0.80 | +0.26 | 23.9% | 136 | 23.9% | -0.74 | 3.77 | 2.65 | 4.90 | — |
| — | 0.45 | 0.80 | 0.62 | +0.20 | 24.0% | 137 | 24.0% | -0.80 | 4.40 | 3.50 | 5.30 | — |
| — | 0.30 | 0.90 | 0.60 | +0.16 | 24.1% | 138 | 24.1% | -0.85 | 5.60 | 5.10 | 6.10 | — |
| — | 0.15 | 0.40 | 0.28 | +0.11 | 24.3% | 139 | 24.3% | -0.89 | 6.75 | 5.20 | 8.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 24.5% | 140 | 24.5% | -0.93 | 7.65 | 6.10 | 9.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 24.7% | 141 | 24.7% | -0.95 | 8.60 | 7.40 | 9.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 24.9% | 142 | 24.9% | -0.97 | 9.55 | 8.00 | 11.10 | — |
| — | — | 0.15 | — | +0.03 | 25.2% | 143 | 25.2% | -0.99 | 10.10 | 8.80 | 11.40 | — |
| — | — | 2.15 | — | +0.02 | 25.5% | 144 | 25.5% | -1.00 | 11.45 | 9.80 | 13.10 | — |
| — | — | 0.15 | — | +0.01 | 25.7% | 145 | 25.7% | -1.00 | 12.85 | 11.60 | 14.10 | — |
| — | — | 2.15 | — | +0.01 | 26.0% | 146 | 26.0% | -1.00 | 13.45 | 11.80 | 15.10 | — |
| — | — | 1.00 | — | +0.00 | 27.4% | 150 | 27.4% | -1.00 | 17.40 | 16.40 | 18.40 | — |
| — | — | 1.60 | — | +0.00 | 29.5% | 155 | 29.5% | -1.00 | 22.55 | 21.10 | 24.00 | — |
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.