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 | 24.50 | 23.15 | +1.00 | 31.1% | 110 | 31.1% | -0.00 | — | — | 0.95 | — |
| — | 17.00 | 19.40 | 18.20 | +1.00 | 28.0% | 115 | 28.0% | -0.00 | — | — | 0.10 | — |
| — | 15.90 | 18.40 | 17.15 | +1.00 | 27.5% | 116 | 27.5% | -0.00 | — | — | 1.35 | — |
| — | 14.90 | 17.90 | 16.40 | +1.00 | 27.0% | 117 | 27.0% | -0.00 | — | — | 0.95 | — |
| — | 13.90 | 16.50 | 15.20 | +1.00 | 26.6% | 118 | 26.6% | -0.00 | — | — | 1.35 | — |
| — | 12.90 | 15.60 | 14.25 | +1.00 | 26.2% | 119 | 26.2% | -0.00 | — | — | 1.35 | — |
| — | 12.30 | 14.70 | 13.50 | +1.00 | 25.8% | 120 | 25.8% | -0.00 | — | — | 0.20 | — |
| — | 11.30 | 13.20 | 12.25 | +1.00 | 25.4% | 121 | 25.4% | -0.00 | — | — | 0.75 | — |
| — | 10.30 | 12.00 | 11.15 | +0.99 | 25.1% | 122 | 25.1% | -0.01 | — | — | 0.75 | — |
| — | 9.30 | 11.00 | 10.15 | +0.99 | 24.8% | 123 | 24.8% | -0.01 | — | — | 0.95 | — |
| — | 8.40 | 10.60 | 9.50 | +0.98 | 24.6% | 124 | 24.6% | -0.02 | — | — | 1.15 | — |
| — | 7.80 | 9.10 | 8.45 | +0.97 | 24.3% | 125 | 24.3% | -0.03 | — | — | 0.20 | — |
| — | 6.50 | 8.10 | 7.30 | +0.95 | 24.1% | 126 | 24.1% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 5.50 | 7.20 | 6.35 | +0.93 | 24.0% | 127 | 24.0% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 4.80 | 6.20 | 5.50 | +0.89 | 23.8% | 128 | 23.8% | -0.11 | 0.28 | 0.05 | 0.50 | — |
| — | 4.50 | 5.40 | 4.95 | +0.85 | 23.7% | 129 | 23.7% | -0.15 | 0.35 | 0.25 | 0.45 | — |
| — | 3.90 | 4.50 | 4.20 | +0.79 | 23.7% | 130 | 23.7% | -0.21 | 0.60 | 0.40 | 0.80 | — |
| — | 2.65 | 3.70 | 3.17 | +0.72 | 23.6% | 131 | 23.6% | -0.28 | 0.78 | 0.65 | 0.90 | — |
| — | 2.60 | 2.95 | 2.77 | +0.64 | 23.6% | 132 | 23.6% | -0.36 | 1.10 | 1.00 | 1.20 | — |
| — | 2.00 | 2.30 | 2.15 | +0.56 | 23.6% | 133 | 23.6% | -0.44 | 1.50 | 1.35 | 1.65 | — |
| — | 1.50 | 1.95 | 1.73 | +0.48 | 23.6% | 134 | 23.6% | -0.53 | 2.08 | 1.80 | 2.35 | — |
| — | 0.85 | 1.30 | 1.07 | +0.39 | 23.7% | 135 | 23.7% | -0.61 | 2.55 | 2.35 | 2.75 | — |
| — | 0.75 | 1.00 | 0.88 | +0.32 | 23.8% | 136 | 23.8% | -0.69 | 3.70 | 3.00 | 4.40 | — |
| — | 0.50 | 0.70 | 0.60 | +0.25 | 23.9% | 137 | 23.9% | -0.76 | 4.50 | 3.70 | 5.30 | — |
| — | 0.30 | 0.50 | 0.40 | +0.19 | 24.0% | 138 | 24.0% | -0.82 | 5.10 | 4.50 | 5.70 | — |
| — | 0.15 | 1.10 | 0.62 | +0.14 | 24.2% | 139 | 24.2% | -0.87 | 6.10 | 5.20 | 7.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.10 | 24.3% | 140 | 24.3% | -0.91 | 6.85 | 6.20 | 7.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.07 | 24.5% | 141 | 24.5% | -0.94 | 7.95 | 7.20 | 8.70 | — |
| — | — | 0.25 | — | +0.05 | 24.7% | 142 | 24.7% | -0.96 | 8.95 | 8.10 | 9.80 | — |
| — | — | 0.15 | — | +0.03 | 25.0% | 143 | 25.0% | -0.98 | 9.70 | 8.60 | 10.80 | — |
| — | — | 1.15 | — | +0.02 | 25.2% | 144 | 25.2% | -0.99 | 11.00 | 10.20 | 11.80 | 0 |
| — | — | 0.25 | — | +0.02 | 25.5% | 145 | 25.5% | -1.00 | 11.80 | 10.80 | 12.80 | — |
| — | — | 1.15 | — | +0.01 | 25.8% | 146 | 25.8% | -1.00 | 13.00 | 12.20 | 13.80 | — |
| — | — | 0.75 | — | +0.00 | 27.2% | 150 | 27.2% | -1.00 | 17.20 | 15.90 | 18.50 | — |
| — | — | 0.95 | — | +0.00 | 29.2% | 155 | 29.2% | -1.00 | 22.30 | 21.10 | 23.50 | — |
| — | — | 0.20 | — | +0.00 | 31.5% | 160 | 31.5% | -1.00 | 27.35 | 26.20 | 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.