Spot 134.26
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.10 | 25.20 | 24.15 | +1.00 | 38.9% | 110 | 38.9% | -0.00 | — | — | 0.01 | — |
| — | 18.10 | 20.55 | 19.32 | +1.00 | 36.3% | 115 | 36.3% | -0.00 | — | — | 0.01 | — |
| — | 13.55 | 16.25 | 14.90 | +0.99 | 34.4% | 119 | 34.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 13.15 | 15.25 | 14.20 | +0.98 | 33.9% | 120 | 33.9% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 11.65 | 14.60 | 13.12 | +0.97 | 33.4% | 121 | 33.4% | -0.03 | 0.15 | 0.02 | 0.28 | — |
| — | 11.35 | 14.15 | 12.75 | +0.96 | 32.8% | 122 | 32.8% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 10.20 | 13.35 | 11.78 | +0.94 | 32.3% | 123 | 32.3% | -0.06 | 0.07 | 0.04 | 0.09 | — |
| — | 10.00 | 11.40 | 10.70 | +0.92 | 31.7% | 124 | 31.7% | -0.08 | 0.09 | 0.05 | 0.12 | — |
| — | 8.40 | 10.70 | 9.55 | +0.90 | 31.2% | 125 | 31.2% | -0.10 | 0.13 | 0.08 | 0.18 | — |
| — | 7.35 | 9.85 | 8.60 | +0.86 | 30.7% | 126 | 30.7% | -0.14 | 0.17 | 0.11 | 0.24 | — |
| — | 6.50 | 8.90 | 7.70 | +0.82 | 30.2% | 127 | 30.2% | -0.18 | 0.20 | 0.16 | 0.24 | — |
| — | 5.70 | 7.80 | 6.75 | +0.77 | 29.8% | 128 | 29.8% | -0.23 | 0.28 | 0.23 | 0.34 | — |
| — | 4.80 | 6.85 | 5.83 | +0.71 | 29.4% | 129 | 29.4% | -0.28 | 0.41 | 0.38 | 0.45 | — |
| — | 4.40 | 6.05 | 5.22 | +0.65 | 29.0% | 130 | 29.0% | -0.34 | 0.58 | 0.53 | 0.63 | — |
| — | 3.80 | 4.65 | 4.22 | +0.59 | 28.7% | 131 | 28.7% | -0.41 | 0.80 | 0.72 | 0.87 | — |
| — | 3.30 | 3.65 | 3.48 | +0.52 | 28.4% | 132 | 28.4% | -0.48 | 1.07 | 1.00 | 1.15 | — |
| — | 2.64 | 2.92 | 2.78 | +0.45 | 28.2% | 133 | 28.2% | -0.55 | 1.40 | 1.28 | 1.51 | — |
| — | 2.08 | 2.34 | 2.21 | +0.38 | 28.0% | 134 | 28.0% | -0.62 | 1.82 | 1.73 | 1.92 | — |
| — | 1.60 | 1.79 | 1.70 | +0.32 | 27.8% | 135 | 27.8% | -0.68 | 2.37 | 2.23 | 2.50 | — |
| — | 1.26 | 1.43 | 1.34 | +0.26 | 27.6% | 136 | 27.6% | -0.74 | 2.95 | 2.80 | 3.10 | — |
| — | 0.92 | 1.02 | 0.97 | +0.21 | 27.5% | 137 | 27.5% | -0.79 | 3.85 | 3.35 | 4.35 | — |
| — | 0.68 | 0.76 | 0.72 | +0.17 | 27.5% | 138 | 27.5% | -0.84 | 4.33 | 4.05 | 4.60 | — |
| — | 0.45 | 0.58 | 0.52 | +0.13 | 27.4% | 139 | 27.4% | -0.88 | 5.17 | 4.50 | 5.85 | — |
| — | 0.32 | 0.38 | 0.35 | +0.10 | 27.5% | 140 | 27.5% | -0.91 | 5.95 | 5.05 | 6.85 | — |
| — | 0.11 | 0.29 | 0.20 | +0.07 | 27.5% | 141 | 27.5% | -0.94 | 7.03 | 6.25 | 7.80 | — |
| — | 0.11 | 0.20 | 0.15 | +0.05 | 27.6% | 142 | 27.6% | -0.96 | 7.95 | 6.85 | 9.05 | — |
| — | 0.09 | 0.15 | 0.12 | +0.04 | 27.7% | 143 | 27.7% | -0.98 | 8.78 | 7.75 | 9.80 | — |
| — | 0.04 | 0.19 | 0.12 | +0.03 | 27.8% | 144 | 27.8% | -0.99 | 9.93 | 8.90 | 10.95 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 28.0% | 145 | 28.0% | -1.00 | 11.10 | 9.75 | 12.45 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 28.1% | 146 | 28.1% | -1.00 | 11.88 | 10.85 | 12.90 | — |
| — | — | 0.21 | — | +0.01 | 28.3% | 147 | 28.3% | -1.00 | 12.72 | 11.00 | 14.45 | — |
| — | — | 0.95 | — | +0.01 | 28.5% | 148 | 28.5% | -1.00 | 13.78 | 12.85 | 14.70 | — |
| — | — | 2.13 | — | +0.00 | 28.6% | 149 | 28.6% | -1.00 | 14.82 | 13.95 | 15.70 | — |
| — | — | 0.04 | — | +0.00 | 28.9% | 150 | 28.9% | -1.00 | 15.78 | 14.05 | 17.50 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 152.5 | 29.4% | -1.00 | 18.25 | 17.30 | 19.20 | — |
| — | — | 0.50 | — | +0.00 | 30.1% | 155 | 30.1% | -1.00 | 20.90 | 20.10 | 21.70 | — |
| — | — | 1.05 | — | +0.00 | 31.6% | 160 | 31.6% | -1.00 | 26.25 | 25.10 | 27.40 | — |
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.