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 | |
| — | 22.80 | 25.40 | 24.10 | +0.99 | 39.7% | 110 | 39.7% | -0.01 | — | — | 0.75 | — |
| — | 17.75 | 20.40 | 19.07 | +0.98 | 36.1% | 115 | 36.1% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 14.20 | 16.50 | 15.35 | +0.95 | 33.4% | 119 | 33.4% | -0.05 | 0.15 | 0.04 | 0.26 | — |
| — | 12.95 | 15.25 | 14.10 | +0.93 | 32.8% | 120 | 32.8% | -0.07 | 0.14 | 0.10 | 0.18 | — |
| — | 12.35 | 14.45 | 13.40 | +0.92 | 32.2% | 121 | 32.2% | -0.08 | 0.21 | 0.07 | 0.35 | — |
| — | 11.60 | 13.30 | 12.45 | +0.90 | 31.7% | 122 | 31.7% | -0.10 | 0.29 | 0.15 | 0.44 | — |
| — | 10.55 | 13.00 | 11.78 | +0.88 | 31.1% | 123 | 31.1% | -0.12 | 0.28 | 0.10 | 0.46 | — |
| — | 9.70 | 11.45 | 10.57 | +0.86 | 30.6% | 124 | 30.6% | -0.14 | 0.34 | 0.19 | 0.48 | — |
| — | 8.70 | 11.00 | 9.85 | +0.83 | 30.1% | 125 | 30.1% | -0.17 | 0.52 | 0.37 | 0.66 | — |
| — | 7.30 | 10.25 | 8.78 | +0.79 | 29.7% | 126 | 29.7% | -0.21 | 0.50 | 0.43 | 0.57 | — |
| — | 7.10 | 9.30 | 8.20 | +0.76 | 29.3% | 127 | 29.3% | -0.24 | 0.70 | 0.60 | 0.80 | — |
| — | 6.15 | 7.80 | 6.97 | +0.72 | 28.9% | 128 | 28.9% | -0.28 | 0.79 | 0.69 | 0.89 | — |
| — | 5.95 | 7.30 | 6.62 | +0.67 | 28.6% | 129 | 28.6% | -0.33 | 0.94 | 0.84 | 1.05 | — |
| — | 5.45 | 6.20 | 5.83 | +0.63 | 28.3% | 130 | 28.3% | -0.37 | 1.19 | 1.09 | 1.29 | — |
| — | 4.70 | 5.45 | 5.08 | +0.58 | 28.0% | 131 | 28.0% | -0.42 | 1.51 | 1.33 | 1.70 | — |
| — | 4.05 | 4.75 | 4.40 | +0.53 | 27.7% | 132 | 27.7% | -0.47 | 1.81 | 1.69 | 1.94 | — |
| — | 3.55 | 4.05 | 3.80 | +0.48 | 27.5% | 133 | 27.5% | -0.53 | 2.20 | 2.07 | 2.33 | — |
| — | 2.92 | 3.55 | 3.23 | +0.43 | 27.4% | 134 | 27.4% | -0.58 | 2.69 | 2.51 | 2.86 | — |
| — | 2.44 | 2.73 | 2.58 | +0.38 | 27.2% | 135 | 27.2% | -0.63 | 3.12 | 2.99 | 3.25 | — |
| — | 2.01 | 2.38 | 2.19 | +0.33 | 27.1% | 136 | 27.1% | -0.68 | 3.67 | 3.40 | 3.95 | — |
| — | 1.69 | 2.01 | 1.85 | +0.28 | 27.0% | 137 | 27.0% | -0.72 | 4.35 | 4.00 | 4.70 | — |
| — | 1.38 | 1.63 | 1.50 | +0.24 | 27.0% | 138 | 27.0% | -0.76 | 5.17 | 4.55 | 5.80 | — |
| — | 1.11 | 1.32 | 1.22 | +0.21 | 27.0% | 139 | 27.0% | -0.80 | 5.67 | 5.30 | 6.05 | — |
| — | 0.85 | 1.04 | 0.94 | +0.17 | 27.0% | 140 | 27.0% | -0.84 | 6.35 | 6.05 | 6.65 | — |
| — | 0.63 | 0.86 | 0.74 | +0.14 | 27.0% | 141 | 27.0% | -0.87 | 7.25 | 6.55 | 7.95 | — |
| — | 0.54 | 0.66 | 0.60 | +0.12 | 27.1% | 142 | 27.1% | -0.89 | 8.35 | 7.55 | 9.15 | — |
| — | 0.21 | 0.53 | 0.37 | +0.10 | 27.2% | 143 | 27.2% | -0.92 | 8.85 | 7.90 | 9.80 | — |
| — | 0.12 | 0.57 | 0.34 | +0.08 | 27.3% | 144 | 27.3% | -0.94 | 9.93 | 8.70 | 11.15 | — |
| — | 0.22 | 0.32 | 0.27 | +0.06 | 27.5% | 145 | 27.5% | -0.95 | 10.60 | 10.00 | 11.20 | — |
| — | 0.08 | 0.44 | 0.26 | +0.05 | 27.6% | 146 | 27.6% | -0.97 | 11.72 | 11.15 | 12.30 | — |
| — | 0.12 | 0.21 | 0.17 | +0.04 | 27.8% | 147 | 27.8% | -0.98 | 12.70 | 11.95 | 13.45 | — |
| — | 0.03 | 0.44 | 0.23 | +0.03 | 28.0% | 148 | 28.0% | -0.99 | 13.82 | 12.90 | 14.75 | — |
| — | 0.03 | 0.47 | 0.25 | +0.02 | 28.3% | 149 | 28.3% | -1.00 | 14.90 | 14.10 | 15.70 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 28.5% | 150 | 28.5% | -1.00 | 15.95 | 14.85 | 17.05 | — |
| — | — | 0.70 | — | +0.01 | 29.2% | 152.5 | 29.2% | -1.00 | 18.38 | 17.55 | 19.20 | — |
| — | — | 0.95 | — | +0.00 | 29.9% | 155 | 29.9% | -1.00 | 20.88 | 20.05 | 21.70 | — |
| — | — | 0.95 | — | +0.00 | 31.4% | 160 | 31.4% | -1.00 | 25.82 | 24.95 | 26.70 | — |
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.