Spot 133.51
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 25.20 | 23.50 | +1.00 | 39.1% | 110 | 39.1% | +0.00 | — | — | 2.15 | — |
| — | 19.80 | 22.20 | 21.00 | +1.00 | 37.8% | 112 | 37.8% | +0.00 | — | — | 2.15 | — |
| — | 18.80 | 21.30 | 20.05 | +1.00 | 37.2% | 113 | 37.2% | +0.00 | — | — | 2.15 | — |
| — | 18.50 | 20.20 | 19.35 | +1.00 | 36.6% | 114 | 36.6% | +0.00 | — | — | 2.15 | — |
| — | 17.60 | 19.20 | 18.40 | +1.00 | 36.1% | 115 | 36.1% | +0.00 | — | — | 2.15 | — |
| — | 16.00 | 18.10 | 17.05 | +1.00 | 35.6% | 116 | 35.6% | +0.00 | — | — | 2.15 | — |
| — | 14.80 | 17.30 | 16.05 | +1.00 | 35.1% | 117 | — | — | — | — | 2.15 | — |
| — | 14.20 | 16.80 | 15.50 | +1.00 | 34.7% | 118 | 34.7% | +0.00 | — | — | 2.15 | — |
| — | 13.70 | 15.40 | 14.55 | +1.00 | 34.3% | 119 | 34.3% | +0.00 | — | — | 1.75 | — |
| — | 12.80 | 13.80 | 13.30 | +1.00 | 33.9% | 120 | 33.9% | +0.00 | — | — | 1.35 | — |
| — | 11.20 | 13.70 | 12.45 | +1.00 | 33.5% | 121 | 33.5% | +0.00 | — | — | 2.15 | — |
| — | 10.20 | 11.90 | 11.05 | +1.00 | 33.2% | 122 | 33.2% | +0.00 | — | — | 0.20 | — |
| — | 9.20 | 10.90 | 10.05 | +1.00 | 32.9% | 123 | 32.9% | -0.00 | — | — | 0.75 | — |
| — | 8.40 | 10.10 | 9.25 | +1.00 | 32.6% | 124 | 32.6% | -0.00 | — | — | 0.75 | — |
| — | 8.20 | 9.10 | 8.65 | +1.00 | 32.3% | 125 | 32.3% | -0.00 | — | — | 0.05 | — |
| — | 6.20 | 8.10 | 7.15 | +1.00 | 32.1% | 126 | 32.1% | -0.00 | — | — | 0.05 | — |
| — | 5.70 | 6.90 | 6.30 | +1.00 | 31.9% | 127 | 31.9% | -0.00 | — | — | 0.10 | — |
| — | 4.80 | 5.90 | 5.35 | +1.00 | 31.7% | 128 | 31.7% | -0.00 | — | — | 0.05 | — |
| — | 3.90 | 5.10 | 4.50 | +0.98 | 31.5% | 129 | 31.5% | -0.02 | — | — | 0.30 | — |
| — | 3.30 | 3.90 | 3.60 | +0.95 | 31.2% | 130 | 31.2% | -0.05 | — | — | 0.10 | — |
| — | 2.40 | 3.50 | 2.95 | +0.88 | 30.9% | 131 | 30.9% | -0.11 | 0.12 | 0.05 | 0.20 | — |
| — | 1.05 | 2.05 | 1.55 | +0.78 | 30.5% | 132 | 30.5% | -0.22 | 0.25 | 0.10 | 0.40 | — |
| — | 0.80 | 1.25 | 1.02 | +0.61 | 30.0% | 133 | 30.0% | -0.39 | 0.50 | 0.35 | 0.65 | — |
| — | 0.50 | 0.70 | 0.60 | +0.42 | 29.7% | 134 | 29.7% | -0.58 | 1.48 | 0.75 | 2.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.26 | 29.6% | 135 | 29.6% | -0.75 | 1.77 | 1.45 | 2.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.12 | 29.8% | 136 | 29.8% | -0.88 | 2.98 | 2.15 | 3.80 | — |
| — | — | 0.10 | — | +0.06 | 30.3% | 137 | 30.3% | -0.95 | 3.90 | 3.10 | 4.70 | — |
| — | — | 0.05 | — | +0.02 | 30.9% | 138 | 30.9% | -0.98 | 4.85 | 4.10 | 5.60 | — |
| — | — | 0.15 | — | +0.01 | 31.4% | 139 | 31.4% | -1.00 | 6.00 | 5.10 | 6.90 | — |
| — | — | 0.05 | — | +0.00 | 31.8% | 140 | 31.8% | -1.00 | 6.90 | 6.20 | 7.60 | — |
| — | — | 0.95 | — | +0.00 | 32.1% | 141 | 32.1% | -1.00 | 7.90 | 7.10 | 8.70 | — |
| 1 | — | 0.75 | — | +0.00 | 32.3% | 142 | 32.3% | -1.00 | 8.95 | 8.10 | 9.80 | — |
| — | — | 1.15 | — | +0.00 | 32.5% | 143 | 32.5% | -1.00 | 9.95 | 9.10 | 10.80 | — |
| — | — | 1.15 | — | +0.00 | 32.8% | 144 | 32.8% | -1.00 | 11.00 | 10.20 | 11.80 | — |
| — | — | 0.05 | — | +0.00 | 33.0% | 145 | 33.0% | -1.00 | 11.90 | 11.00 | 12.80 | — |
| — | — | 1.15 | — | +0.00 | 33.3% | 146 | 33.3% | -1.00 | 12.90 | 12.00 | 13.80 | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 150 | 34.4% | -1.00 | 17.15 | 15.80 | 18.50 | — |
| — | — | 0.05 | — | +0.00 | 36.3% | 155 | 36.3% | -1.00 | 22.20 | 20.90 | 23.50 | — |
| — | — | 0.05 | — | +0.00 | 38.5% | 160 | 38.5% | -1.00 | 27.25 | 26.00 | 28.50 | — |
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.