Spot 134.22
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.05 | 12.70 | 12.38 | +0.99 | 30.5% | 122 | 30.5% | -0.01 | — | — | 0.15 | — |
| — | 11.05 | 11.75 | 11.40 | +0.98 | 29.9% | 123 | 29.9% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 10.10 | 10.75 | 10.43 | +0.98 | 29.4% | 124 | 29.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 9.10 | 9.75 | 9.43 | +0.97 | 28.9% | 125 | 28.9% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 8.15 | 8.80 | 8.47 | +0.95 | 28.4% | 126 | 28.4% | -0.05 | 0.13 | 0.02 | 0.24 | — |
| — | 7.20 | 7.85 | 7.53 | +0.93 | 28.0% | 127 | — | — | 0.14 | 0.09 | 0.19 | — |
| — | 6.25 | 6.90 | 6.58 | +0.90 | 27.5% | 128 | 27.5% | -0.10 | 0.20 | 0.15 | 0.26 | — |
| — | 5.30 | 6.05 | 5.67 | — | — | 129 | 27.1% | -0.14 | 0.33 | 0.22 | 0.43 | — |
| — | 4.50 | 5.15 | 4.83 | — | — | 130 | 26.8% | -0.18 | 0.44 | 0.31 | 0.57 | — |
| — | 3.75 | 4.35 | 4.05 | +0.76 | 26.5% | 131 | 26.5% | -0.24 | 0.67 | 0.57 | 0.76 | — |
| — | 3.00 | 3.55 | 3.27 | +0.69 | 26.2% | 132 | — | — | 0.89 | 0.74 | 1.04 | — |
| — | 2.37 | 2.89 | 2.63 | +0.62 | 26.1% | 133 | — | — | 1.22 | 1.07 | 1.37 | — |
| — | 1.90 | 2.25 | 2.08 | — | — | 134 | — | — | 1.63 | 1.45 | 1.81 | — |
| — | 1.45 | 1.75 | 1.60 | +0.46 | 26.0% | 135 | 26.0% | -0.55 | 2.25 | 2.01 | 2.48 | — |
| — | 1.06 | 1.32 | 1.19 | +0.38 | 26.0% | 136 | — | — | 2.82 | 2.54 | 3.10 | — |
| — | 0.78 | 0.95 | 0.86 | +0.30 | 26.2% | 137 | 26.2% | -0.70 | 3.48 | 3.15 | 3.80 | — |
| — | 0.56 | 0.70 | 0.63 | +0.24 | 26.4% | 138 | — | — | 4.25 | 3.90 | 4.60 | — |
| — | 0.37 | 0.53 | 0.45 | +0.18 | 26.7% | 139 | 26.7% | -0.82 | 5.05 | 4.75 | 5.35 | — |
| — | 0.26 | 0.35 | 0.30 | +0.14 | 27.0% | 140 | 27.0% | -0.87 | 5.95 | 5.60 | 6.30 | — |
| — | 0.07 | 0.38 | 0.23 | +0.10 | 27.5% | 141 | 27.5% | -0.90 | 6.88 | 6.50 | 7.25 | — |
| — | 0.07 | 0.30 | 0.18 | +0.08 | 28.0% | 142 | 28.0% | -0.93 | 7.88 | 7.45 | 8.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.06 | 28.5% | 143 | 28.5% | -0.95 | 8.85 | 8.45 | 9.25 | — |
| — | 0.01 | 0.22 | 0.12 | +0.04 | 29.1% | 144 | 29.1% | -0.97 | 9.78 | 9.40 | 10.15 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 29.7% | 145 | 29.7% | -0.98 | 10.75 | 10.40 | 11.10 | — |
| — | — | 0.17 | — | +0.02 | 30.3% | 146 | 30.3% | -0.99 | 11.75 | 11.40 | 12.10 | — |
| — | — | 0.16 | — | +0.02 | 31.0% | 147 | 31.0% | -0.99 | 12.80 | 12.40 | 13.20 | — |
| — | — | 0.15 | — | +0.01 | 31.7% | 148 | 31.7% | -1.00 | 13.78 | 12.90 | 14.65 | — |
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.