Spot 134.30
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.30 | 26.60 | 26.45 | +1.00 | 62.2% | 108 | 62.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 25.30 | 25.65 | 25.48 | +0.99 | 61.1% | 109 | 61.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.35 | 24.60 | 24.48 | +0.99 | 60.0% | 110 | 60.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 23.35 | 23.65 | 23.50 | +0.99 | 58.9% | 111 | 58.9% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 22.35 | 22.65 | 22.50 | +0.99 | 57.8% | 112 | 57.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.35 | 21.65 | 21.50 | +0.99 | 56.7% | 113 | 56.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 20.35 | 20.65 | 20.50 | +0.99 | 55.7% | 114 | 55.7% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 19.35 | 19.65 | 19.50 | +0.98 | 54.7% | 115 | 54.7% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 18.40 | 18.65 | 18.52 | +0.98 | 53.7% | 116 | 53.7% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 17.40 | 17.70 | 17.55 | +0.97 | 52.7% | 117 | 52.7% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 16.45 | 16.70 | 16.57 | +0.97 | 51.8% | 118 | 51.8% | -0.03 | 0.12 | 0.09 | 0.14 | — |
| — | 15.45 | 15.75 | 15.60 | +0.96 | 50.9% | 119 | 50.9% | -0.04 | 0.14 | 0.11 | 0.17 | — |
| — | 14.50 | 14.80 | 14.65 | +0.95 | 50.0% | 120 | 50.0% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 13.55 | 13.80 | 13.68 | +0.94 | 49.3% | 121 | 49.3% | -0.06 | 0.23 | 0.20 | 0.25 | — |
| — | 12.60 | 12.85 | 12.72 | +0.93 | 48.6% | 122 | 48.6% | -0.07 | 0.26 | 0.23 | 0.29 | 152 |
| 38 | 11.65 | 11.95 | 11.80 | +0.92 | 47.9% | 123 | 47.9% | -0.08 | 0.33 | 0.29 | 0.36 | 203 |
| 14 | 10.75 | 11.05 | 10.90 | +0.90 | 47.3% | 124 | 47.3% | -0.10 | 0.44 | 0.41 | 0.47 | 232 |
| 74 | 9.85 | 10.15 | 10.00 | +0.88 | 46.8% | 125 | 46.8% | -0.12 | 0.55 | 0.52 | 0.58 | — |
| — | 9.00 | 9.30 | 9.15 | +0.85 | 46.3% | 126 | 46.3% | -0.15 | 0.69 | 0.66 | 0.71 | — |
| — | 8.20 | 8.45 | 8.32 | +0.82 | 45.9% | 127 | 45.9% | -0.18 | 0.83 | 0.82 | 0.85 | — |
| — | 7.40 | 7.65 | 7.53 | +0.79 | 45.6% | 128 | 45.6% | -0.21 | 1.04 | 1.01 | 1.08 | — |
| — | 6.65 | 6.85 | 6.75 | +0.75 | 45.3% | 129 | 45.3% | -0.25 | 1.26 | 1.24 | 1.28 | — |
| — | 5.90 | 6.15 | 6.03 | +0.71 | 45.1% | 130 | 45.1% | -0.29 | 1.59 | 1.53 | 1.65 | — |
| — | 5.25 | 5.45 | 5.35 | +0.67 | 44.9% | 131 | 44.9% | -0.33 | 1.88 | 1.83 | 1.92 | — |
| — | 4.60 | 4.80 | 4.70 | +0.62 | 44.8% | 132 | 44.8% | -0.38 | 2.23 | 2.18 | 2.29 | — |
| — | 4.05 | 4.20 | 4.12 | +0.58 | 44.7% | 133 | 44.7% | -0.42 | 2.65 | 2.60 | 2.70 | — |
| — | 3.50 | 3.65 | 3.58 | +0.53 | 44.6% | 134 | 44.6% | -0.47 | 3.10 | 3.05 | 3.15 | — |
| — | 3.05 | 3.15 | 3.10 | +0.48 | 44.6% | 135 | 44.6% | -0.52 | 3.62 | 3.55 | 3.70 | — |
| — | 2.61 | 2.73 | 2.67 | +0.43 | 44.6% | 136 | 44.6% | -0.57 | 4.20 | 4.10 | 4.30 | — |
| — | 2.23 | 2.34 | 2.29 | +0.39 | 44.7% | 137 | 44.7% | -0.61 | 4.80 | 4.70 | 4.90 | — |
| — | 1.89 | 2.00 | 1.95 | +0.34 | 44.8% | 138 | 44.8% | -0.66 | 5.50 | 5.40 | 5.60 | — |
| — | 1.60 | 1.69 | 1.65 | +0.30 | 44.9% | 139 | 44.9% | -0.70 | 6.17 | 6.05 | 6.30 | — |
| — | 1.34 | 1.42 | 1.38 | +0.27 | 45.1% | 140 | 45.1% | -0.74 | 6.92 | 6.80 | 7.05 | — |
| — | 1.12 | 1.22 | 1.17 | +0.23 | 45.3% | 141 | 45.3% | -0.77 | 7.72 | 7.60 | 7.85 | — |
| — | 0.93 | 1.00 | 0.96 | +0.20 | 45.6% | 142 | 45.6% | -0.80 | 8.53 | 8.40 | 8.65 | — |
| — | 0.76 | 0.83 | 0.80 | +0.17 | 45.9% | 143 | 45.9% | -0.83 | 9.38 | 9.25 | 9.50 | — |
| — | 0.63 | 0.69 | 0.66 | +0.15 | 46.2% | 144 | 46.2% | -0.85 | 10.25 | 10.10 | 10.40 | — |
| — | 0.53 | 0.57 | 0.55 | +0.13 | 46.5% | 145 | 46.5% | -0.88 | 11.12 | 10.95 | 11.30 | — |
| — | 0.42 | 0.47 | 0.45 | +0.11 | 46.9% | 146 | 46.9% | -0.90 | 12.05 | 11.90 | 12.20 | — |
| — | 0.34 | 0.39 | 0.36 | +0.09 | 47.3% | 147 | 47.3% | -0.91 | 12.93 | 12.75 | 13.10 | — |
| — | 0.27 | 0.32 | 0.29 | +0.08 | 47.7% | 148 | 47.7% | -0.93 | 13.90 | 13.75 | 14.05 | — |
| — | 0.22 | 0.27 | 0.24 | +0.07 | 48.2% | 149 | 48.2% | -0.94 | 14.82 | 14.65 | 15.00 | — |
| — | 0.19 | 0.22 | 0.20 | +0.05 | 48.7% | 150 | 48.7% | -0.95 | 15.80 | 15.65 | 15.95 | — |
| — | 0.11 | 0.15 | 0.13 | +0.04 | 50.0% | 152.5 | 50.0% | -0.97 | 18.23 | 18.05 | 18.40 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 51.4% | 155 | 51.4% | -0.98 | 20.70 | 20.55 | 20.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 53.0% | 157.5 | 53.0% | -0.99 | 23.18 | 23.00 | 23.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 54.7% | 160 | 54.7% | -1.00 | 25.65 | 25.50 | 25.80 | — |
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.