Spot 134.29
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 15.25 | 13.97 | +0.95 | 33.3% | 121 | 33.3% | -0.05 | — | — | 2.22 | — |
| — | 11.55 | 14.30 | 12.93 | — | — | 122 | — | — | 1.03 | 0.07 | 2.00 | — |
| — | 10.65 | 13.40 | 12.03 | +0.93 | 32.3% | 123 | — | — | — | — | 2.00 | — |
| — | 9.70 | 12.45 | 11.07 | — | — | 124 | — | — | — | — | 1.50 | — |
| — | 8.80 | 11.55 | 10.18 | +0.89 | 31.5% | 125 | 31.5% | -0.11 | 0.73 | 0.10 | 1.37 | — |
| — | 7.90 | 10.65 | 9.28 | +0.86 | 31.1% | 126 | 31.1% | -0.14 | 1.32 | 0.41 | 2.24 | — |
| — | 7.05 | 9.80 | 8.43 | +0.84 | 30.7% | 127 | 30.7% | -0.16 | 1.45 | 0.14 | 2.75 | — |
| — | 6.20 | 8.90 | 7.55 | +0.81 | 30.4% | 128 | 30.4% | -0.20 | 0.64 | 0.25 | 1.02 | — |
| — | 5.55 | 6.85 | 6.20 | +0.77 | 30.1% | 129 | 30.1% | -0.23 | 0.93 | 0.62 | 1.23 | — |
| — | 5.10 | 7.30 | 6.20 | +0.73 | 29.9% | 130 | 29.9% | -0.27 | 1.25 | 1.01 | 1.48 | — |
| — | 4.80 | 5.35 | 5.08 | +0.68 | 29.7% | 131 | 29.7% | -0.32 | 1.46 | 1.11 | 1.80 | — |
| — | 4.20 | 4.70 | 4.45 | +0.64 | 29.5% | 132 | 29.5% | -0.36 | 1.92 | 1.77 | 2.07 | — |
| — | 3.70 | 4.10 | 3.90 | +0.59 | 29.4% | 133 | 29.4% | -0.41 | 2.35 | 2.21 | 2.50 | — |
| — | 3.10 | 3.85 | 3.48 | +0.54 | 29.3% | 134 | 29.3% | -0.47 | 2.76 | 2.62 | 2.90 | — |
| — | 2.24 | 2.92 | 2.58 | +0.48 | 29.2% | 135 | 29.2% | -0.52 | 3.40 | 3.10 | 3.70 | — |
| — | 2.16 | 2.44 | 2.30 | +0.43 | 29.2% | 136 | 29.2% | -0.57 | 3.98 | 3.65 | 4.30 | — |
| — | 1.69 | 2.06 | 1.88 | +0.38 | 29.2% | 137 | 29.2% | -0.62 | 4.20 | 3.70 | 4.70 | — |
| — | 0.16 | 1.80 | 0.98 | +0.34 | 29.2% | 138 | 29.2% | -0.67 | 5.15 | 4.75 | 5.55 | — |
| — | 1.03 | 1.50 | 1.26 | +0.29 | 29.3% | 139 | 29.3% | -0.71 | 5.58 | 3.75 | 7.40 | — |
| — | 0.81 | 1.99 | 1.40 | +0.25 | 29.4% | 140 | 29.4% | -0.75 | 6.50 | 5.15 | 7.85 | — |
| — | 0.62 | 1.04 | 0.83 | +0.21 | 29.6% | 141 | 29.6% | -0.79 | 6.92 | 5.25 | 8.60 | — |
| — | 0.30 | 1.52 | 0.91 | +0.18 | 29.8% | 142 | 29.8% | -0.82 | 8.20 | 6.75 | 9.65 | — |
| — | 0.20 | 2.60 | 1.40 | +0.15 | 30.0% | 143 | 30.0% | -0.85 | 9.07 | 7.85 | 10.30 | — |
| — | — | 1.35 | — | +0.13 | 30.2% | 144 | 30.2% | -0.88 | 9.88 | 8.60 | 11.15 | — |
| — | 0.01 | 1.00 | 0.51 | +0.11 | 30.5% | 145 | 30.5% | -0.90 | 10.80 | 9.50 | 12.10 | — |
| — | — | 2.32 | — | +0.09 | 30.9% | 146 | 30.9% | -0.92 | 11.72 | 10.45 | 13.00 | — |
| — | — | 2.27 | — | +0.08 | 31.2% | 147 | 31.2% | -0.93 | 12.68 | 11.40 | 13.95 | — |
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.