Spot 134.26
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.85 | 25.90 | 24.88 | +0.98 | 37.5% | 110 | 37.5% | -0.02 | — | — | 0.42 | — |
| — | 21.90 | 23.95 | 22.93 | +0.97 | 36.9% | 112 | 36.9% | -0.03 | — | — | 2.32 | — |
| — | 20.95 | 23.70 | 22.32 | +0.96 | 36.5% | 113 | 36.5% | -0.04 | — | — | 2.35 | — |
| — | 20.00 | 22.05 | 21.02 | +0.95 | 36.2% | 114 | 36.2% | -0.05 | 0.33 | 0.04 | 0.61 | — |
| — | 19.05 | 21.15 | 20.10 | +0.95 | 35.9% | 115 | 35.9% | -0.05 | 0.38 | 0.14 | 0.61 | — |
| — | 18.10 | 20.20 | 19.15 | +0.94 | 35.6% | 116 | 35.6% | -0.06 | 0.63 | 0.16 | 1.10 | — |
| — | 17.15 | 19.95 | 18.55 | +0.93 | 35.3% | 117 | 35.3% | -0.07 | 1.08 | 0.20 | 1.97 | — |
| — | 16.25 | 19.15 | 17.70 | +0.92 | 35.1% | 118 | 35.1% | -0.08 | 1.02 | 0.28 | 1.76 | — |
| — | 15.35 | 17.30 | 16.32 | +0.91 | 34.8% | 119 | 34.8% | -0.09 | 0.72 | 0.40 | 1.05 | — |
| — | 14.45 | 16.20 | 15.32 | +0.89 | 34.5% | 120 | 34.5% | -0.11 | 0.83 | 0.53 | 1.13 | — |
| — | 13.60 | 15.40 | 14.50 | +0.88 | 34.3% | 121 | 34.3% | -0.12 | 0.92 | 0.56 | 1.27 | — |
| — | 12.70 | 14.70 | 13.70 | +0.86 | 34.1% | 122 | 34.1% | -0.14 | 1.06 | 0.76 | 1.36 | — |
| — | 11.85 | 13.55 | 12.70 | +0.84 | 33.8% | 123 | 33.8% | -0.16 | 0.90 | 0.41 | 1.39 | — |
| — | 11.05 | 12.55 | 11.80 | +0.82 | 33.6% | 124 | 33.6% | -0.18 | 0.91 | 0.27 | 1.54 | — |
| — | 10.25 | 11.90 | 11.07 | +0.80 | 33.4% | 125 | 33.4% | -0.20 | 1.40 | 1.07 | 1.72 | — |
| — | 9.45 | 11.15 | 10.30 | +0.78 | 33.3% | 126 | 33.3% | -0.22 | 1.67 | 1.45 | 1.89 | — |
| — | 8.70 | 10.35 | 9.53 | +0.75 | 33.1% | 127 | 33.1% | -0.25 | 1.94 | 1.58 | 2.30 | — |
| — | 8.25 | 9.45 | 8.85 | +0.72 | 33.0% | 128 | 33.0% | -0.28 | 2.19 | 1.97 | 2.42 | — |
| — | 7.90 | 8.85 | 8.38 | +0.70 | 32.8% | 129 | 32.8% | -0.31 | 2.33 | 1.90 | 2.75 | — |
| — | 6.65 | 8.05 | 7.35 | +0.67 | 32.7% | 130 | 32.7% | -0.33 | 2.90 | 2.65 | 3.15 | — |
| — | 5.65 | 8.15 | 6.90 | +0.64 | 32.6% | 131 | 32.6% | -0.37 | 3.17 | 2.84 | 3.50 | — |
| — | 6.05 | 7.50 | 6.78 | +0.61 | 32.5% | 132 | 32.5% | -0.40 | 3.65 | 3.35 | 3.95 | — |
| — | 5.55 | 6.10 | 5.83 | +0.57 | 32.4% | 133 | 32.4% | -0.43 | 3.70 | 3.00 | 4.40 | — |
| — | 5.00 | 6.45 | 5.72 | +0.54 | 32.4% | 134 | 32.4% | -0.46 | 4.58 | 4.25 | 4.90 | — |
| — | 4.30 | 6.00 | 5.15 | +0.51 | 32.4% | 135 | 32.4% | -0.50 | 5.05 | 4.70 | 5.40 | — |
| — | 4.15 | 5.35 | 4.75 | +0.48 | 32.3% | 136 | 32.3% | -0.53 | 5.55 | 5.20 | 5.90 | — |
| — | 3.10 | 4.55 | 3.83 | +0.44 | 32.3% | 137 | 32.3% | -0.56 | 6.22 | 5.85 | 6.60 | — |
| — | 3.05 | 4.85 | 3.95 | +0.41 | 32.3% | 138 | 32.3% | -0.59 | 6.72 | 6.30 | 7.15 | — |
| — | 2.76 | 4.10 | 3.43 | +0.38 | 32.4% | 139 | 32.4% | -0.62 | 7.45 | 7.10 | 7.80 | — |
| — | 1.91 | 3.60 | 2.75 | +0.35 | 32.4% | 140 | 32.4% | -0.65 | 8.10 | 7.70 | 8.50 | — |
| — | 2.22 | 2.90 | 2.56 | +0.33 | 32.5% | 141 | 32.5% | -0.68 | 9.05 | 8.25 | 9.85 | — |
| — | 2.04 | 2.80 | 2.42 | +0.30 | 32.5% | 142 | 32.5% | -0.71 | 9.30 | 8.40 | 10.20 | — |
| — | 1.07 | 2.18 | 1.62 | +0.27 | 32.6% | 143 | 32.6% | -0.74 | 10.18 | 9.65 | 10.70 | — |
| — | 0.93 | 2.11 | 1.52 | +0.25 | 32.7% | 144 | 32.7% | -0.76 | 11.07 | 9.90 | 12.25 | — |
| — | 1.17 | 1.71 | 1.44 | +0.23 | 32.8% | 145 | 32.8% | -0.78 | 12.00 | 10.75 | 13.25 | — |
| — | 0.65 | 1.00 | 0.82 | +0.14 | 33.5% | 150 | 33.5% | -0.88 | 16.50 | 15.40 | 17.60 | — |
| — | 0.01 | 2.74 | 1.38 | +0.11 | 34.0% | 152.5 | 34.0% | -0.91 | 18.93 | 17.60 | 20.25 | — |
| — | 0.07 | 0.99 | 0.53 | +0.08 | 34.5% | 155 | 34.5% | -0.94 | 21.27 | 19.90 | 22.65 | — |
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.