Spot 134.99
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 14.20 | 12.93 | +0.97 | 33.7% | 122 | 33.7% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 11.05 | 14.05 | 12.55 | +0.96 | 33.0% | 123 | 33.0% | -0.04 | 0.09 | 0.04 | 0.13 | — |
| — | 10.00 | 13.10 | 11.55 | +0.94 | 32.2% | 124 | 32.2% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 8.70 | 11.30 | 10.00 | +0.93 | 31.5% | 125 | 31.5% | -0.07 | 0.10 | 0.06 | 0.14 | — |
| — | 8.65 | 9.65 | 9.15 | +0.90 | 30.8% | 126 | 30.8% | -0.10 | 0.12 | 0.04 | 0.21 | — |
| — | 7.70 | 8.65 | 8.18 | +0.87 | 30.1% | 127 | 30.1% | -0.13 | 0.19 | 0.12 | 0.26 | — |
| — | 6.80 | 7.70 | 7.25 | +0.84 | 29.4% | 128 | 29.4% | -0.16 | 0.27 | 0.20 | 0.34 | — |
| — | 5.90 | 6.75 | 6.33 | +0.80 | 28.8% | 129 | 28.8% | -0.20 | 0.34 | 0.23 | 0.44 | — |
| — | 5.25 | 5.80 | 5.53 | +0.75 | 28.3% | 130 | 28.3% | -0.25 | 0.42 | 0.39 | 0.45 | — |
| — | 4.25 | 5.00 | 4.62 | +0.70 | 27.8% | 131 | 27.8% | -0.30 | 0.66 | 0.55 | 0.76 | — |
| — | 3.55 | 4.20 | 3.88 | +0.64 | 27.4% | 132 | 27.4% | -0.36 | 0.89 | 0.77 | 1.01 | — |
| — | 2.95 | 3.40 | 3.17 | +0.57 | 27.1% | 133 | 27.1% | -0.43 | 1.16 | 1.02 | 1.29 | — |
| — | 2.39 | 2.71 | 2.55 | +0.51 | 26.7% | 134 | 26.7% | -0.50 | 1.52 | 1.37 | 1.68 | — |
| — | 1.88 | 2.09 | 1.99 | +0.44 | 26.5% | 135 | 26.5% | -0.57 | 1.94 | 1.80 | 2.07 | — |
| — | 1.45 | 1.60 | 1.52 | +0.37 | 26.3% | 136 | 26.3% | -0.63 | 2.42 | 2.32 | 2.52 | — |
| — | 1.06 | 1.22 | 1.14 | +0.31 | 26.1% | 137 | 26.1% | -0.70 | 3.12 | 2.80 | 3.45 | — |
| — | 0.80 | 0.87 | 0.83 | +0.25 | 26.1% | 138 | 26.1% | -0.75 | 3.85 | 3.45 | 4.25 | — |
| — | 0.55 | 0.62 | 0.58 | +0.20 | 26.0% | 139 | 26.0% | -0.81 | 4.60 | 4.15 | 5.05 | — |
| — | 0.38 | 0.43 | 0.41 | +0.16 | 26.1% | 140 | 26.1% | -0.85 | 5.40 | 4.90 | 5.90 | — |
| — | 0.17 | 0.38 | 0.28 | +0.12 | 26.1% | 141 | 26.1% | -0.89 | 6.28 | 5.75 | 6.80 | — |
| — | 0.16 | 0.27 | 0.21 | +0.09 | 26.3% | 142 | 26.3% | -0.92 | 7.28 | 6.80 | 7.75 | — |
| — | 0.04 | 0.22 | 0.13 | +0.07 | 26.5% | 143 | 26.5% | -0.94 | 8.15 | 7.60 | 8.70 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 26.7% | 144 | 26.7% | -0.96 | 9.28 | 8.05 | 10.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 26.9% | 145 | — | — | 10.25 | 8.35 | 12.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 27.2% | 146 | 27.2% | -0.99 | 11.40 | 10.30 | 12.50 | — |
| — | — | 0.43 | — | +0.02 | 27.5% | 147 | 27.5% | -1.00 | 12.55 | 11.60 | 13.50 | — |
| — | 0.01 | 0.36 | 0.18 | +0.01 | 27.8% | 148 | 27.8% | -1.00 | 13.43 | 12.35 | 14.50 | — |
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.