Spot 134.37
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.00 | 24.25 | 24.12 | +0.99 | 105.7% | 110 | 105.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 23.00 | 23.30 | 23.15 | +0.99 | 102.2% | 111 | 102.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 22.00 | 22.30 | 22.15 | +0.99 | 98.6% | 112 | 98.6% | -0.01 | — | — | 0.03 | — |
| — | 21.00 | 21.30 | 21.15 | +0.98 | 95.1% | 113 | 95.1% | -0.02 | — | — | 0.03 | — |
| — | 20.00 | 20.30 | 20.15 | +0.98 | 91.6% | 114 | 91.6% | -0.02 | — | — | 0.04 | — |
| — | 19.00 | 19.30 | 19.15 | +0.98 | 88.1% | 115 | 88.1% | -0.02 | — | — | 0.04 | — |
| — | 18.00 | 18.30 | 18.15 | +0.97 | 84.7% | 116 | 84.7% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 17.00 | 17.30 | 17.15 | +0.96 | 81.2% | 117 | 81.2% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 16.00 | 16.30 | 16.15 | +0.95 | 77.9% | 118 | 77.9% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 15.00 | 15.30 | 15.15 | +0.94 | 74.8% | 119 | 74.8% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 14.05 | 14.30 | 14.18 | +0.92 | 71.9% | 120 | 71.9% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 13.05 | 13.30 | 13.18 | +0.90 | 69.2% | 121 | 69.2% | -0.10 | 0.04 | 0.04 | 0.05 | — |
| — | 12.05 | 12.35 | 12.20 | +0.88 | 66.8% | 122 | 66.8% | -0.12 | 0.06 | 0.05 | 0.07 | — |
| — | 10.95 | 11.35 | 11.15 | +0.85 | 64.7% | 123 | 64.7% | -0.15 | 0.07 | 0.06 | 0.08 | — |
| — | 10.10 | 10.35 | 10.22 | +0.81 | 62.7% | 124 | 62.7% | -0.19 | 0.10 | 0.08 | 0.11 | — |
| — | 9.15 | 9.40 | 9.28 | +0.77 | 61.0% | 125 | 61.0% | -0.23 | 0.14 | 0.13 | 0.15 | — |
| — | 8.20 | 8.45 | 8.32 | +0.73 | 59.5% | 126 | 59.5% | -0.27 | 0.20 | 0.18 | 0.21 | — |
| — | 7.25 | 7.55 | 7.40 | +0.68 | 58.1% | 127 | 58.1% | -0.32 | 0.26 | 0.24 | 0.27 | — |
| — | 6.35 | 6.55 | 6.45 | +0.62 | 57.0% | 128 | 57.0% | -0.38 | 0.34 | 0.32 | 0.37 | — |
| — | 5.50 | 5.75 | 5.62 | +0.57 | 56.2% | 129 | 56.2% | -0.43 | 0.49 | 0.46 | 0.52 | — |
| — | 4.70 | 4.95 | 4.83 | +0.51 | 55.5% | 130 | 55.5% | -0.49 | 0.70 | 0.68 | 0.72 | — |
| — | 3.95 | 4.20 | 4.08 | +0.46 | 55.1% | 131 | 55.1% | -0.54 | 0.95 | 0.91 | 0.99 | — |
| — | 3.30 | 3.50 | 3.40 | +0.40 | 54.9% | 132 | 54.9% | -0.60 | 1.27 | 1.23 | 1.32 | — |
| — | 2.73 | 2.85 | 2.79 | +0.35 | 54.8% | 133 | 54.8% | -0.65 | 1.67 | 1.62 | 1.72 | — |
| — | 2.21 | 2.31 | 2.26 | +0.30 | 54.9% | 134 | 54.9% | -0.71 | 2.14 | 2.08 | 2.20 | — |
| — | 1.76 | 1.84 | 1.80 | +0.25 | 55.5% | 135 | 55.2% | -0.75 | 2.69 | 2.63 | 2.74 | — |
| — | 1.38 | 1.46 | 1.42 | +0.21 | 55.4% | 136 | 55.4% | -0.79 | 3.30 | 3.20 | 3.40 | 597 |
| — | 1.05 | 1.15 | 1.10 | +0.18 | 55.7% | 137 | 55.7% | -0.82 | 3.98 | 3.85 | 4.10 | — |
| — | 0.83 | 0.88 | 0.85 | +0.15 | 56.1% | 138 | 56.1% | -0.86 | 4.72 | 4.60 | 4.85 | — |
| — | 0.63 | 0.69 | 0.66 | +0.12 | 56.6% | 139 | 56.6% | -0.88 | 5.53 | 5.40 | 5.65 | — |
| — | 0.48 | 0.52 | 0.50 | +0.10 | 57.2% | 140 | 57.2% | -0.90 | 6.35 | 6.20 | 6.50 | 521 |
| — | 0.36 | 0.41 | 0.39 | +0.08 | 57.8% | 141 | 57.8% | -0.92 | 7.28 | 7.10 | 7.45 | 173 |
| 1,110 | 0.27 | 0.30 | 0.28 | +0.07 | 58.6% | 142 | 58.6% | -0.94 | 8.18 | 8.00 | 8.35 | — |
| 1,140 | 0.20 | 0.22 | 0.21 | +0.05 | 59.6% | 143 | 59.6% | -0.95 | 9.07 | 8.95 | 9.20 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 60.6% | 144 | 60.6% | -0.96 | 10.05 | 9.90 | 10.20 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 61.7% | 145 | 61.7% | -0.97 | 11.00 | 10.85 | 11.15 | 116 |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 63.0% | 146 | 63.0% | -0.97 | 11.97 | 11.85 | 12.10 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 64.4% | 147 | 64.4% | -0.98 | 12.95 | 12.80 | 13.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 65.9% | 148 | 65.9% | -0.98 | 14.00 | 13.80 | 14.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 67.5% | 149 | 67.5% | -0.99 | 14.95 | 14.80 | 15.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 69.2% | 150 | 69.2% | -0.99 | 15.93 | 15.80 | 16.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 74.0% | 152.5 | 74.0% | -0.99 | 18.45 | 18.30 | 18.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 79.2% | 155 | 79.2% | -1.00 | 20.93 | 20.80 | 21.05 | — |
| — | — | 0.04 | — | +0.01 | 84.7% | 157.5 | 84.7% | -1.00 | 23.43 | 23.30 | 23.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 90.4% | 160 | 90.4% | -1.00 | 25.93 | 25.80 | 26.05 | — |
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.