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 | 26.25 | 24.52 | +0.97 | 36.1% | 110 | 36.1% | -0.03 | 0.30 | 0.02 | 0.58 | 89 |
| 0 | 18.30 | 20.85 | 19.57 | +0.93 | 35.1% | 115 | 35.1% | -0.07 | 0.38 | 0.10 | 0.65 | — |
| — | 15.05 | 17.15 | 16.10 | +0.88 | 34.7% | 119 | 34.7% | -0.12 | 0.64 | 0.50 | 0.78 | — |
| — | 14.05 | 16.50 | 15.28 | +0.86 | 34.6% | 120 | 34.6% | -0.14 | 0.83 | 0.67 | 1.00 | — |
| — | 13.35 | 15.75 | 14.55 | — | — | 121 | — | — | 1.06 | 0.68 | 1.45 | — |
| — | 11.90 | 14.70 | 13.30 | — | — | 122 | — | — | 1.14 | 0.68 | 1.60 | — |
| — | 11.65 | 14.00 | 12.82 | — | — | 123 | — | — | 1.09 | 0.76 | 1.43 | — |
| — | 10.80 | 12.95 | 11.88 | +0.77 | 34.1% | 124 | — | — | 1.46 | 0.86 | 2.06 | — |
| — | 10.00 | 12.00 | 11.00 | — | — | 125 | — | — | 1.54 | 1.33 | 1.76 | — |
| — | 8.60 | 10.90 | 9.75 | — | — | 126 | — | — | 1.65 | 1.53 | 1.76 | — |
| — | 8.55 | 10.15 | 9.35 | — | — | 127 | — | — | 1.90 | 1.74 | 2.06 | — |
| — | 7.85 | 9.40 | 8.62 | — | — | 128 | — | — | 2.13 | 1.98 | 2.28 | — |
| — | 7.55 | 8.55 | 8.05 | — | — | 129 | — | — | 2.47 | 2.32 | 2.62 | — |
| — | 7.40 | 7.80 | 7.60 | +0.60 | 33.3% | 130 | 33.3% | -0.40 | 2.82 | 2.64 | 3.00 | — |
| — | 5.70 | 7.35 | 6.53 | +0.57 | 33.1% | 131 | 33.1% | -0.44 | 3.12 | 3.00 | 3.25 | — |
| — | 5.65 | 6.80 | 6.22 | +0.54 | 33.0% | 132 | 33.0% | -0.47 | 3.48 | 3.10 | 3.85 | — |
| — | 5.50 | 6.10 | 5.80 | +0.50 | 32.9% | 133 | 32.9% | -0.50 | 3.98 | 3.80 | 4.15 | — |
| — | 4.60 | 6.05 | 5.33 | +0.47 | 32.8% | 134 | 32.8% | -0.53 | 4.75 | 4.10 | 5.40 | — |
| — | 4.55 | 4.95 | 4.75 | — | — | 135 | — | — | 4.92 | 4.65 | 5.20 | — |
| — | 3.95 | 4.50 | 4.22 | — | — | 136 | — | — | 5.75 | 4.75 | 6.75 | — |
| — | 3.65 | 3.95 | 3.80 | — | — | 137 | — | — | 6.20 | 5.20 | 7.20 | — |
| — | 3.15 | 3.60 | 3.38 | — | — | 138 | — | — | 7.05 | 6.30 | 7.80 | — |
| — | 2.83 | 3.20 | 3.02 | +0.32 | 32.2% | 139 | — | — | 7.65 | 6.90 | 8.40 | — |
| — | 2.44 | 2.81 | 2.62 | — | — | 140 | — | — | 7.78 | 7.55 | 8.00 | — |
| — | 2.07 | 2.57 | 2.32 | — | — | 141 | 32.0% | -0.74 | 8.95 | 8.15 | 9.75 | — |
| — | 1.58 | 2.51 | 2.04 | — | — | 142 | — | — | 9.70 | 8.90 | 10.50 | — |
| — | 1.60 | 1.99 | 1.79 | — | — | 143 | 31.7% | -0.79 | 10.43 | 9.60 | 11.25 | — |
| — | 1.24 | 1.80 | 1.52 | +0.19 | 31.6% | 144 | — | — | 11.20 | 10.40 | 12.00 | — |
| — | 1.25 | 1.48 | 1.36 | — | — | 145 | — | — | 11.90 | 11.00 | 12.80 | — |
| — | 0.67 | 1.25 | 0.96 | +0.15 | 31.3% | 146 | — | — | 12.72 | 11.85 | 13.60 | — |
| — | 0.61 | 1.15 | 0.88 | +0.13 | 31.1% | 147 | 31.1% | -0.88 | 13.60 | 12.75 | 14.45 | — |
| — | 0.70 | 0.97 | 0.83 | — | — | 148 | — | — | 14.47 | 13.65 | 15.30 | — |
| — | 0.52 | 1.23 | 0.88 | +0.10 | 30.8% | 149 | — | — | 15.30 | 14.40 | 16.20 | — |
| — | 0.59 | 0.72 | 0.66 | +0.09 | 30.7% | 150 | 30.7% | -0.93 | 16.12 | 15.25 | 17.00 | — |
| — | 0.31 | 0.56 | 0.43 | — | — | 152.5 | 30.3% | -0.96 | 18.62 | 17.80 | 19.45 | — |
| — | 0.08 | 0.65 | 0.36 | +0.04 | 30.0% | 155 | 30.0% | -0.99 | 20.80 | 19.55 | 22.05 | — |
| — | 0.06 | 0.65 | 0.35 | +0.02 | 29.8% | 160 | 29.8% | -1.00 | 25.98 | 24.20 | 27.75 | — |
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.