Spot 132.19
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.40 | 14.30 | 13.35 | +0.91 | 47.6% | 119 | 47.6% | -0.09 | 0.38 | 0.20 | 0.56 | — |
| — | 12.40 | 13.30 | 12.85 | +0.90 | 47.0% | 120 | 47.0% | -0.10 | 0.51 | 0.40 | 0.62 | — |
| — | 11.70 | 12.45 | 12.07 | +0.89 | 46.4% | 121 | — | — | 0.69 | 0.41 | 0.97 | — |
| — | 10.85 | 11.55 | 11.20 | — | — | 122 | — | — | 0.81 | 0.56 | 1.06 | — |
| — | 9.00 | 10.75 | 9.88 | +0.86 | 45.5% | 123 | 45.5% | -0.14 | 0.85 | 0.67 | 1.03 | — |
| — | 8.80 | 9.90 | 9.35 | +0.84 | 45.2% | 124 | 45.2% | -0.16 | 1.15 | 1.02 | 1.28 | — |
| — | 8.00 | 9.15 | 8.57 | +0.81 | 44.9% | 125 | 44.9% | -0.19 | 1.18 | 0.94 | 1.41 | — |
| — | 7.25 | 8.50 | 7.88 | +0.79 | 44.7% | 126 | 44.7% | -0.21 | 1.69 | 1.47 | 1.90 | — |
| — | 6.65 | 7.75 | 7.20 | +0.76 | 44.6% | 127 | 44.6% | -0.24 | 1.86 | 1.73 | 1.99 | — |
| — | 5.90 | 7.40 | 6.65 | +0.74 | 44.5% | 128 | 44.5% | -0.26 | 2.42 | 2.02 | 2.82 | — |
| — | 5.65 | 6.25 | 5.95 | +0.71 | 44.5% | 129 | 44.5% | -0.29 | 2.60 | 2.37 | 2.83 | — |
| — | 5.40 | 5.90 | 5.65 | +0.69 | 44.5% | 129.5 | 44.5% | -0.31 | 2.85 | 2.50 | 3.20 | — |
| — | 5.10 | 5.45 | 5.28 | +0.68 | 44.6% | 130 | 44.6% | -0.32 | 3.00 | 2.85 | 3.15 | — |
| — | 4.85 | 5.35 | 5.10 | +0.66 | 44.6% | 130.5 | 44.6% | -0.34 | 3.45 | 2.90 | 4.00 | — |
| — | 4.60 | 5.05 | 4.83 | +0.64 | 44.7% | 131 | 44.7% | -0.36 | 3.45 | 3.20 | 3.70 | — |
| — | 3.60 | 4.85 | 4.22 | +0.63 | 44.8% | 131.5 | 44.8% | -0.37 | 3.75 | 3.50 | 4.00 | — |
| — | 4.15 | 4.35 | 4.25 | +0.61 | 44.9% | 132 | 44.9% | -0.39 | 3.95 | 3.75 | 4.15 | — |
| — | 3.90 | 4.40 | 4.15 | +0.60 | 45.0% | 132.5 | 45.0% | -0.41 | 4.15 | 3.95 | 4.35 | — |
| — | 3.50 | 4.80 | 4.15 | +0.58 | 45.1% | 133 | 45.1% | -0.42 | 4.83 | 4.25 | 5.40 | — |
| — | 2.90 | 4.60 | 3.75 | +0.56 | 45.2% | 133.5 | 45.2% | -0.44 | 5.20 | 4.50 | 5.90 | — |
| — | 3.00 | 4.15 | 3.58 | +0.55 | 45.4% | 134 | 45.4% | -0.46 | 4.70 | 4.15 | 5.25 | — |
| — | 3.10 | 3.95 | 3.52 | +0.53 | 45.6% | 134.5 | 45.6% | -0.47 | 5.35 | 5.10 | 5.60 | — |
| — | 2.77 | 3.45 | 3.11 | +0.51 | 45.7% | 135 | 45.7% | -0.49 | 6.08 | 5.50 | 6.65 | — |
| — | 2.45 | 2.91 | 2.68 | +0.48 | 46.1% | 136 | 46.1% | -0.52 | 6.45 | 6.05 | 6.85 | — |
| — | 2.12 | 2.40 | 2.26 | +0.45 | 46.5% | 137 | 46.5% | -0.55 | 7.08 | 6.90 | 7.25 | — |
| — | 2.05 | 2.32 | 2.19 | +0.42 | 47.0% | 138 | 47.0% | -0.58 | 7.80 | 7.55 | 8.05 | — |
| — | 1.63 | 2.02 | 1.82 | +0.39 | 47.5% | 139 | 47.5% | -0.61 | 8.68 | 8.25 | 9.10 | — |
| — | 1.61 | 1.82 | 1.72 | +0.36 | 48.0% | 140 | 48.0% | -0.64 | 9.40 | 8.85 | 9.95 | — |
| — | 1.41 | 1.68 | 1.54 | +0.33 | 48.5% | 141 | 48.5% | -0.67 | 10.30 | 9.80 | 10.80 | — |
| — | 1.02 | 1.95 | 1.49 | +0.31 | 49.0% | 142 | 49.0% | -0.69 | 11.10 | 10.60 | 11.60 | — |
| — | 0.76 | 1.45 | 1.10 | +0.28 | 49.6% | 143 | 49.6% | -0.72 | 12.00 | 11.35 | 12.65 | — |
| — | 0.93 | 1.20 | 1.06 | +0.26 | 50.1% | 144 | 50.1% | -0.74 | 12.80 | 12.35 | 13.25 | — |
| — | 0.70 | 1.25 | 0.97 | +0.24 | 50.7% | 145 | 50.7% | -0.76 | 13.70 | 13.25 | 14.15 | — |
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.