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 | |
| — | 40.45 | 44.20 | 42.33 | +0.98 | 40.6% | 92.5 | 40.6% | -0.03 | 0.22 | 0.15 | 0.29 | — |
| — | 38.15 | 40.55 | 39.35 | +0.97 | 39.5% | 95 | 39.5% | -0.03 | 0.25 | 0.15 | 0.35 | — |
| — | 35.80 | 38.10 | 36.95 | +0.96 | 38.5% | 97.5 | 38.5% | -0.04 | 0.34 | 0.26 | 0.42 | — |
| — | 33.35 | 35.70 | 34.52 | +0.95 | 37.5% | 100 | — | — | 0.53 | 0.40 | 0.66 | — |
| — | 29.15 | 31.05 | 30.10 | — | — | 105 | — | — | 0.69 | 0.59 | 0.78 | — |
| — | 24.10 | 26.50 | 25.30 | — | — | 110 | — | — | 1.04 | 1.00 | 1.09 | — |
| — | 21.25 | 22.75 | 22.00 | — | — | 115 | — | — | 1.63 | 1.56 | 1.70 | — |
| — | 16.50 | 18.50 | 17.50 | — | — | 120 | — | — | 2.44 | 2.33 | 2.56 | — |
| — | 12.20 | 14.70 | 13.45 | — | — | 125 | — | — | 3.77 | 3.65 | 3.90 | — |
| — | 10.00 | 10.70 | 10.35 | — | — | 130 | — | — | 5.47 | 5.35 | 5.60 | — |
| — | 7.55 | 8.05 | 7.80 | +0.49 | 30.0% | 135 | 30.0% | -0.53 | 7.78 | 7.60 | 7.95 | — |
| — | 5.40 | 5.70 | 5.55 | +0.39 | 29.7% | 140 | 29.7% | -0.63 | 10.53 | 10.25 | 10.80 | — |
| — | 3.65 | 4.00 | 3.83 | +0.30 | 29.5% | 145 | 29.5% | -0.72 | 13.88 | 13.55 | 14.20 | — |
| — | 2.54 | 2.73 | 2.63 | +0.22 | 29.4% | 150 | 29.4% | -0.80 | 18.10 | 17.35 | 18.85 | — |
| — | 1.63 | 1.83 | 1.73 | +0.16 | 29.3% | 155 | 29.3% | -0.86 | 22.25 | 21.50 | 23.00 | — |
| — | 1.08 | 1.18 | 1.13 | +0.11 | 29.4% | 160 | 29.4% | -0.91 | 26.70 | 25.95 | 27.45 | — |
| — | 0.59 | 0.87 | 0.73 | +0.07 | 29.5% | 165 | 29.5% | -0.94 | 31.55 | 30.20 | 32.90 | — |
| — | 0.42 | 0.56 | 0.49 | +0.05 | 29.8% | 170 | 29.8% | -0.97 | 36.12 | 35.35 | 36.90 | — |
| — | 0.28 | 0.34 | 0.31 | +0.03 | 30.0% | 175 | 30.0% | -1.00 | 41.05 | 39.60 | 42.50 | — |
| — | 0.11 | 0.22 | 0.17 | +0.02 | 30.3% | 180 | 30.3% | -1.00 | 45.73 | 43.80 | 47.65 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 30.7% | 185 | 30.7% | -1.00 | 50.65 | 48.65 | 52.65 | — |
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.