Spot 134.17
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 14.40 | 14.20 | +0.87 | 58.1% | 121 | 58.1% | -0.13 | 0.86 | 0.81 | 0.91 | — |
| — | 13.20 | 13.55 | 13.38 | +0.85 | 57.7% | 122 | 57.7% | -0.15 | 1.00 | 0.96 | 1.04 | — |
| 1 | 12.30 | 12.70 | 12.50 | +0.83 | 57.3% | 123 | — | — | 1.17 | 1.13 | 1.20 | — |
| — | 11.50 | 11.90 | 11.70 | +0.81 | 57.0% | 124 | 57.0% | -0.19 | 1.35 | 1.30 | 1.40 | — |
| — | 10.75 | 11.10 | 10.93 | +0.79 | 56.7% | 125 | 56.7% | -0.21 | 1.51 | 1.45 | 1.57 | — |
| — | 10.00 | 10.30 | 10.15 | +0.77 | 56.4% | 126 | 56.4% | -0.23 | 1.82 | 1.75 | 1.90 | — |
| — | 9.25 | 9.60 | 9.43 | +0.74 | 56.2% | 127 | 56.2% | -0.26 | 2.08 | 2.00 | 2.17 | — |
| — | 8.55 | 8.85 | 8.70 | +0.72 | 56.0% | 128 | 56.0% | -0.29 | 2.38 | 2.29 | 2.46 | — |
| — | 7.90 | 8.15 | 8.03 | +0.68 | 55.9% | 129 | 55.9% | -0.32 | 2.70 | 2.61 | 2.79 | — |
| — | 7.25 | 7.50 | 7.38 | +0.65 | 55.8% | 130 | 55.8% | -0.34 | 3.03 | 2.96 | 3.10 | — |
| — | 6.65 | 6.90 | 6.78 | +0.63 | 55.7% | 131 | 55.7% | -0.38 | 3.40 | 3.30 | 3.50 | — |
| — | 6.05 | 6.30 | 6.17 | +0.59 | 55.6% | 132 | 55.6% | -0.41 | 3.83 | 3.70 | 3.95 | — |
| — | 5.50 | 5.75 | 5.62 | +0.56 | 55.6% | 133 | 55.6% | -0.44 | 4.30 | 4.15 | 4.45 | — |
| — | 5.05 | 5.25 | 5.15 | +0.53 | 55.6% | 134 | 55.6% | -0.47 | 4.78 | 4.65 | 4.90 | — |
| — | 4.55 | 4.75 | 4.65 | +0.50 | 55.6% | 135 | 55.6% | -0.50 | 5.28 | 5.15 | 5.40 | — |
| — | 4.10 | 4.30 | 4.20 | +0.47 | 55.6% | 136 | 55.6% | -0.53 | 5.83 | 5.70 | 5.95 | — |
| — | 3.70 | 3.90 | 3.80 | +0.44 | 55.7% | 137 | 55.7% | -0.57 | 6.45 | 6.30 | 6.60 | — |
| — | 3.30 | 3.50 | 3.40 | +0.40 | 55.7% | 138 | 55.7% | -0.60 | 7.08 | 6.95 | 7.20 | — |
| — | 2.99 | 3.15 | 3.07 | +0.37 | 55.8% | 139 | 55.8% | -0.63 | 7.75 | 7.60 | 7.90 | — |
| — | 2.67 | 2.78 | 2.73 | +0.35 | 55.9% | 140 | — | — | 8.43 | 8.30 | 8.55 | — |
| — | 2.39 | 2.52 | 2.46 | +0.32 | 56.0% | 141 | — | — | 9.15 | 9.00 | 9.30 | — |
| — | 2.13 | 2.26 | 2.19 | — | — | 142 | — | — | 9.82 | 9.65 | 10.00 | — |
| — | 1.89 | 2.02 | 1.96 | — | — | 143 | 56.2% | -0.74 | 10.57 | 10.40 | 10.75 | — |
| — | 1.68 | 1.80 | 1.74 | +0.24 | 56.3% | 144 | 56.3% | -0.76 | 11.35 | 11.15 | 11.55 | — |
| — | 1.50 | 1.57 | 1.53 | +0.22 | 56.5% | 145 | 56.5% | -0.78 | 12.20 | 12.05 | 12.35 | — |
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.