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 | |
| — | 26.15 | 26.45 | 26.30 | +0.97 | 62.5% | 108 | 62.5% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 25.15 | 25.45 | 25.30 | +0.97 | 61.5% | 109 | 61.5% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 24.20 | 24.45 | 24.32 | +0.96 | 60.5% | 110 | 60.5% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 23.20 | 23.45 | 23.32 | +0.96 | 59.5% | 111 | 59.5% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 22.20 | 22.50 | 22.35 | +0.95 | 58.6% | 112 | 58.6% | -0.05 | 0.09 | 0.05 | 0.13 | — |
| — | 21.20 | 21.50 | 21.35 | +0.94 | 57.7% | 113 | 57.7% | -0.06 | 0.12 | 0.08 | 0.15 | — |
| — | 20.25 | 20.50 | 20.38 | +0.93 | 56.9% | 114 | 56.9% | -0.07 | 0.14 | 0.10 | 0.17 | — |
| — | 19.25 | 19.55 | 19.40 | +0.92 | 56.1% | 115 | 56.1% | -0.08 | 0.15 | 0.13 | 0.18 | — |
| — | 18.30 | 18.60 | 18.45 | +0.91 | 55.3% | 116 | 55.3% | -0.10 | 0.19 | 0.16 | 0.22 | — |
| — | 17.30 | 17.60 | 17.45 | +0.89 | 54.6% | 117 | 54.6% | -0.11 | 0.23 | 0.19 | 0.26 | — |
| — | 16.40 | 16.65 | 16.52 | +0.87 | 53.9% | 118 | 53.9% | -0.13 | 0.27 | 0.24 | 0.30 | — |
| — | 15.45 | 15.70 | 15.57 | +0.85 | 53.3% | 119 | 53.3% | -0.15 | 0.32 | 0.29 | 0.35 | — |
| — | 14.50 | 14.80 | 14.65 | +0.83 | 52.7% | 120 | 52.7% | -0.17 | 0.39 | 0.37 | 0.41 | — |
| — | 13.55 | 13.85 | 13.70 | +0.81 | 52.2% | 121 | 52.2% | -0.19 | 0.47 | 0.44 | 0.50 | — |
| — | 12.65 | 12.95 | 12.80 | +0.78 | 51.7% | 122 | 51.7% | -0.22 | 0.56 | 0.52 | 0.60 | — |
| — | 11.80 | 12.10 | 11.95 | +0.76 | 51.3% | 123 | 51.3% | -0.24 | 0.68 | 0.64 | 0.72 | — |
| — | 10.95 | 11.25 | 11.10 | +0.73 | 50.9% | 124 | 50.9% | -0.27 | 0.83 | 0.81 | 0.86 | — |
| — | 10.15 | 10.40 | 10.28 | +0.69 | 50.5% | 125 | 50.5% | -0.31 | 1.01 | 0.96 | 1.07 | — |
| — | 9.35 | 9.60 | 9.47 | +0.66 | 50.2% | 126 | 50.2% | -0.34 | 1.27 | 1.14 | 1.41 | — |
| — | 8.55 | 8.80 | 8.68 | +0.63 | 49.9% | 127 | 49.9% | -0.37 | 1.42 | 1.37 | 1.47 | — |
| — | 7.80 | 8.05 | 7.92 | +0.59 | 49.7% | 128 | 49.7% | -0.41 | 1.68 | 1.63 | 1.72 | — |
| — | 7.15 | 7.35 | 7.25 | +0.56 | 49.5% | 129 | 49.5% | -0.44 | 1.99 | 1.92 | 2.05 | — |
| — | 6.50 | 6.70 | 6.60 | +0.52 | 49.4% | 130 | 49.4% | -0.48 | 2.31 | 2.25 | 2.36 | — |
| — | 5.85 | 6.05 | 5.95 | +0.49 | 49.2% | 131 | 49.2% | -0.52 | 2.69 | 2.62 | 2.77 | — |
| — | 5.25 | 5.45 | 5.35 | +0.46 | 49.1% | 132 | 49.1% | -0.55 | 3.08 | 3.00 | 3.15 | 130 |
| 112 | 4.70 | 4.90 | 4.80 | +0.42 | 49.1% | 133 | 49.1% | -0.59 | 3.55 | 3.45 | 3.65 | — |
| — | 4.20 | 4.35 | 4.28 | +0.38 | 49.0% | 134 | 49.0% | -0.62 | 4.05 | 3.95 | 4.15 | — |
| — | 3.75 | 3.85 | 3.80 | +0.35 | 49.0% | 135 | 49.0% | -0.65 | 4.55 | 4.45 | 4.65 | — |
| — | 3.30 | 3.45 | 3.38 | +0.32 | 49.0% | 136 | 49.0% | -0.68 | 5.12 | 5.00 | 5.25 | — |
| — | 2.94 | 3.05 | 3.00 | +0.29 | 49.0% | 137 | 49.0% | -0.71 | 5.72 | 5.60 | 5.85 | — |
| — | 2.58 | 2.68 | 2.63 | +0.26 | 49.1% | 138 | 49.1% | -0.74 | 6.38 | 6.25 | 6.50 | — |
| — | 2.26 | 2.35 | 2.31 | +0.24 | 49.1% | 139 | 49.1% | -0.77 | 7.05 | 6.95 | 7.15 | — |
| — | 1.97 | 2.06 | 2.02 | +0.21 | 49.2% | 140 | 49.2% | -0.79 | 7.78 | 7.65 | 7.90 | — |
| — | 1.72 | 1.80 | 1.76 | +0.19 | 49.4% | 141 | 49.4% | -0.81 | 8.50 | 8.35 | 8.65 | — |
| — | 1.49 | 1.57 | 1.53 | +0.17 | 49.5% | 142 | 49.5% | -0.83 | 9.25 | 9.10 | 9.40 | — |
| — | 1.29 | 1.37 | 1.33 | +0.15 | 49.6% | 143 | 49.6% | -0.85 | 10.07 | 9.95 | 10.20 | — |
| — | 1.11 | 1.19 | 1.15 | +0.14 | 49.8% | 144 | 49.8% | -0.87 | 10.90 | 10.75 | 11.05 | — |
| — | 0.96 | 1.03 | 0.99 | +0.12 | 50.0% | 145 | 50.0% | -0.88 | 11.78 | 11.60 | 11.95 | — |
| — | 0.82 | 0.89 | 0.85 | +0.11 | 50.3% | 146 | 50.3% | -0.90 | 12.62 | 12.45 | 12.80 | — |
| — | 0.70 | 0.78 | 0.74 | +0.10 | 50.5% | 147 | 50.5% | -0.91 | 13.50 | 13.35 | 13.65 | — |
| — | 0.59 | 0.67 | 0.63 | +0.08 | 50.8% | 148 | 50.8% | -0.92 | 14.43 | 14.25 | 14.60 | — |
| — | 0.50 | 0.58 | 0.54 | +0.07 | 51.1% | 149 | 51.1% | -0.93 | 15.30 | 15.15 | 15.45 | — |
| — | 0.46 | 0.48 | 0.47 | +0.07 | 51.4% | 150 | 51.4% | -0.94 | 16.23 | 16.05 | 16.40 | — |
| — | 0.27 | 0.35 | 0.31 | +0.05 | 52.3% | 152.5 | 52.3% | -0.96 | 18.60 | 18.45 | 18.75 | — |
| — | 0.20 | 0.23 | 0.21 | +0.04 | 53.4% | 155 | 53.4% | -0.97 | 21.00 | 20.85 | 21.15 | 33 |
| — | 0.13 | 0.16 | 0.14 | +0.03 | 54.5% | 157.5 | 54.5% | -0.98 | 23.50 | 23.30 | 23.70 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 55.7% | 160 | 55.7% | -0.99 | 25.95 | 25.80 | 26.10 | — |
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.