Spot 132.75
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.30 | 24.40 | 23.35 | — | — | 110 | — | — | — | — | 0.75 | — |
| — | 16.70 | 19.30 | 18.00 | +1.00 | 28.1% | 115 | 28.1% | -0.00 | — | — | 0.15 | — |
| — | 16.30 | 18.80 | 17.55 | +0.99 | 27.7% | 116 | 27.7% | -0.01 | — | — | 0.75 | — |
| — | 15.40 | 18.10 | 16.75 | — | — | 117 | 27.3% | -0.01 | — | — | 1.15 | — |
| — | 14.00 | 17.10 | 15.55 | +0.99 | 26.9% | 118 | 26.9% | -0.01 | — | — | 1.15 | — |
| — | 13.50 | 15.80 | 14.65 | — | — | 119 | 26.5% | -0.02 | — | — | 0.75 | — |
| — | 12.80 | 13.70 | 13.25 | — | — | 120 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 11.60 | 13.30 | 12.45 | — | — | 121 | — | — | — | — | 0.95 | — |
| — | 10.30 | 12.90 | 11.60 | +0.96 | 25.2% | 122 | 25.2% | -0.04 | — | — | 1.20 | — |
| — | 9.30 | 12.00 | 10.65 | +0.95 | 24.8% | 123 | 24.8% | -0.05 | — | — | 0.75 | — |
| — | 8.50 | 11.00 | 9.75 | +0.93 | 24.3% | 124 | 24.3% | -0.07 | 0.15 | 0.05 | 0.25 | — |
| — | 7.80 | 9.00 | 8.40 | +0.91 | 23.9% | 125 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 6.80 | 8.70 | 7.75 | — | — | 126 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 5.80 | 8.00 | 6.90 | +0.85 | 23.1% | 127 | 23.1% | -0.15 | 0.42 | 0.25 | 0.60 | — |
| — | 5.30 | 6.50 | 5.90 | +0.81 | 22.7% | 128 | 22.7% | -0.19 | 0.35 | 0.05 | 0.65 | — |
| — | 4.40 | 5.40 | 4.90 | +0.76 | 22.4% | 129 | 22.4% | -0.24 | 0.78 | 0.65 | 0.90 | — |
| — | 3.90 | 4.10 | 4.00 | +0.70 | 22.1% | 130 | 22.1% | -0.30 | 0.95 | 0.80 | 1.10 | — |
| — | 2.95 | 3.90 | 3.42 | +0.64 | 21.9% | 131 | 21.9% | -0.36 | 1.27 | 1.00 | 1.55 | — |
| — | 1.55 | 3.50 | 2.52 | +0.58 | 21.7% | 132 | 21.7% | -0.43 | 1.85 | 1.55 | 2.15 | — |
| — | 2.05 | 2.65 | 2.35 | +0.51 | 21.5% | 133 | 21.5% | -0.50 | 2.65 | 1.80 | 3.50 | — |
| — | 1.55 | 2.95 | 2.25 | +0.44 | 21.4% | 134 | 21.4% | -0.57 | 2.83 | 2.25 | 3.40 | — |
| — | 1.20 | 2.50 | 1.85 | +0.37 | 21.4% | 135 | 21.4% | -0.64 | 3.40 | 2.80 | 4.00 | — |
| — | 0.95 | 1.25 | 1.10 | +0.30 | 21.3% | 136 | 21.3% | -0.71 | 4.10 | 3.20 | 5.00 | — |
| — | 0.40 | 0.95 | 0.68 | +0.24 | 21.4% | 137 | 21.4% | -0.77 | 4.80 | 4.10 | 5.50 | — |
| — | 0.50 | 0.65 | 0.57 | +0.19 | 21.4% | 138 | 21.4% | -0.82 | 5.45 | 4.50 | 6.40 | — |
| — | 0.35 | 0.55 | 0.45 | +0.15 | 21.6% | 139 | 21.6% | -0.86 | 6.30 | 5.30 | 7.30 | — |
| — | 0.25 | 0.35 | 0.30 | +0.12 | 21.7% | 140 | 21.7% | -0.90 | 7.40 | 6.70 | 8.10 | — |
| — | 0.05 | 0.50 | 0.28 | +0.09 | 21.9% | 141 | 21.9% | -0.93 | 8.15 | 7.10 | 9.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 22.1% | 142 | 22.1% | -0.95 | 9.00 | 7.50 | 10.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 22.3% | 143 | 22.3% | -0.97 | 10.15 | 9.10 | 11.20 | — |
| — | — | 0.20 | — | +0.04 | 22.5% | 144 | 22.5% | -0.99 | 10.75 | 9.50 | 12.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 22.7% | 145 | 22.7% | -1.00 | 12.20 | 11.30 | 13.10 | — |
| — | — | 0.30 | — | +0.02 | 22.9% | 146 | 22.9% | -1.00 | 13.05 | 11.90 | 14.20 | — |
| — | — | 0.05 | — | +0.00 | 23.8% | 150 | 23.8% | -1.00 | 17.05 | 16.00 | 18.10 | — |
| — | — | 0.05 | — | +0.00 | 24.8% | 155 | 24.8% | -1.00 | 21.75 | 20.50 | 23.00 | — |
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.