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 | |
| — | 25.60 | 26.00 | 25.80 | +0.85 | 60.3% | 110 | 60.3% | -0.15 | 1.25 | 1.22 | 1.29 | — |
| — | 21.40 | 21.80 | 21.60 | +0.79 | 59.5% | 115 | 59.5% | -0.21 | 2.01 | 1.93 | 2.09 | — |
| — | 19.10 | 19.45 | 19.27 | +0.75 | 59.2% | 118 | 59.2% | -0.25 | 2.67 | 2.54 | 2.79 | — |
| — | 18.35 | 18.70 | 18.52 | +0.73 | 59.1% | 119 | 59.1% | -0.27 | 2.92 | 2.80 | 3.05 | — |
| — | 17.60 | 17.95 | 17.77 | +0.71 | 59.0% | 120 | 59.0% | -0.29 | 3.17 | 3.05 | 3.30 | — |
| — | 16.90 | 17.25 | 17.07 | +0.70 | 59.0% | 121 | 59.0% | -0.30 | 3.45 | 3.30 | 3.60 | — |
| — | 16.20 | 16.55 | 16.38 | +0.68 | 58.9% | 122 | 58.9% | -0.32 | 3.77 | 3.65 | 3.90 | — |
| — | 15.55 | 15.85 | 15.70 | +0.66 | 58.9% | 123 | 58.9% | -0.34 | 4.05 | 3.90 | 4.20 | — |
| — | 14.85 | 15.20 | 15.03 | +0.65 | 58.8% | 124 | 58.8% | -0.35 | 4.35 | 4.20 | 4.50 | — |
| — | 14.20 | 14.45 | 14.32 | +0.63 | 58.8% | 125 | 58.8% | -0.37 | 4.70 | 4.55 | 4.85 | — |
| — | 13.55 | 13.90 | 13.72 | +0.61 | 58.8% | 126 | 58.8% | -0.39 | 5.05 | 4.90 | 5.20 | — |
| — | 12.95 | 13.25 | 13.10 | +0.59 | 58.8% | 127 | 58.8% | -0.41 | 5.45 | 5.30 | 5.60 | — |
| — | 12.35 | 12.65 | 12.50 | +0.58 | 58.8% | 128 | 58.8% | -0.42 | 5.85 | 5.70 | 6.00 | — |
| — | 11.75 | 12.10 | 11.93 | +0.56 | 58.8% | 129 | 58.8% | -0.44 | 6.25 | 6.10 | 6.40 | — |
| — | 11.20 | 11.55 | 11.38 | +0.54 | 58.8% | 130 | 58.8% | -0.46 | 6.67 | 6.50 | 6.85 | — |
| — | 10.65 | 11.00 | 10.82 | +0.52 | 58.8% | 131 | 58.8% | -0.48 | 7.15 | 7.00 | 7.30 | — |
| — | 10.15 | 10.45 | 10.30 | +0.51 | 58.8% | 132 | 58.8% | -0.50 | 7.62 | 7.45 | 7.80 | — |
| — | 9.65 | 9.95 | 9.80 | +0.49 | 58.8% | 133 | 58.8% | -0.51 | 8.12 | 7.95 | 8.30 | — |
| — | 9.15 | 9.45 | 9.30 | +0.47 | 58.8% | 134 | 58.8% | -0.53 | 8.62 | 8.45 | 8.80 | — |
| — | 8.70 | 9.00 | 8.85 | +0.46 | 58.8% | 135 | 58.8% | -0.55 | 9.18 | 9.00 | 9.35 | — |
| — | 8.25 | 8.55 | 8.40 | +0.44 | 58.8% | 136 | 58.8% | -0.56 | 9.72 | 9.55 | 9.90 | — |
| — | 7.80 | 8.15 | 7.97 | +0.42 | 58.9% | 137 | 58.9% | -0.58 | 10.28 | 10.10 | 10.45 | — |
| — | 7.40 | 7.70 | 7.55 | +0.41 | 58.9% | 138 | 58.9% | -0.60 | 10.88 | 10.70 | 11.05 | — |
| — | 7.00 | 7.30 | 7.15 | +0.39 | 58.9% | 139 | 58.9% | -0.61 | 11.45 | 11.30 | 11.60 | — |
| — | 6.65 | 6.95 | 6.80 | +0.37 | 59.0% | 140 | 59.0% | -0.63 | 12.07 | 11.90 | 12.25 | — |
| — | 6.25 | 6.60 | 6.42 | +0.36 | 59.0% | 141 | 59.0% | -0.64 | 12.70 | 12.55 | 12.85 | — |
| — | 5.90 | 6.25 | 6.08 | +0.34 | 59.0% | 142 | 59.0% | -0.66 | 13.35 | 13.20 | 13.50 | — |
| — | 5.60 | 5.90 | 5.75 | +0.33 | 59.1% | 143 | 59.1% | -0.67 | 14.03 | 13.85 | 14.20 | — |
| — | 5.25 | 5.55 | 5.40 | +0.31 | 59.1% | 144 | 59.1% | -0.69 | 14.72 | 14.55 | 14.90 | — |
| — | 4.95 | 5.25 | 5.10 | +0.30 | 59.1% | 145 | 59.1% | -0.70 | 15.43 | 15.25 | 15.60 | — |
| — | 4.65 | 5.00 | 4.83 | +0.29 | 59.2% | 146 | 59.2% | -0.72 | 16.12 | 15.95 | 16.30 | — |
| — | 4.40 | 4.70 | 4.55 | +0.27 | 59.2% | 147 | 59.2% | -0.73 | 16.95 | 16.65 | 17.25 | — |
| — | 4.15 | 4.45 | 4.30 | +0.26 | 59.2% | 148 | 59.2% | -0.74 | 17.57 | 17.40 | 17.75 | — |
| — | 3.90 | 4.20 | 4.05 | +0.25 | 59.3% | 149 | 59.3% | -0.76 | 18.65 | 18.15 | 19.15 | — |
| 364 | 3.70 | 3.90 | 3.80 | +0.24 | 59.3% | 150 | 59.3% | -0.77 | 19.10 | 18.90 | 19.30 | 14 |
| 15 | 3.15 | 3.40 | 3.27 | +0.21 | 59.4% | 152.5 | 59.4% | -0.80 | 21.15 | 20.90 | 21.40 | — |
| — | 2.68 | 2.90 | 2.79 | +0.18 | 59.6% | 155 | 59.6% | -0.82 | 23.18 | 22.90 | 23.45 | — |
| — | 2.31 | 2.51 | 2.41 | +0.16 | 59.7% | 157.5 | 59.7% | -0.85 | 25.27 | 25.00 | 25.55 | — |
| — | 1.96 | 2.09 | 2.02 | +0.14 | 59.8% | 160 | 59.8% | -0.87 | 27.40 | 27.15 | 27.65 | — |
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.