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 | |
| — | 24.50 | 24.80 | 24.65 | +0.97 | 54.4% | 110 | 54.4% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 19.70 | 19.95 | 19.82 | +0.95 | 50.7% | 115 | 50.7% | -0.05 | 0.29 | 0.28 | 0.30 | — |
| — | 15.05 | 15.35 | 15.20 | +0.90 | 48.4% | 120 | 48.4% | -0.10 | 0.65 | 0.64 | 0.66 | — |
| — | 11.65 | 11.95 | 11.80 | +0.82 | 47.4% | 124 | 47.4% | -0.18 | 1.26 | 1.23 | 1.30 | — |
| — | 10.85 | 11.15 | 11.00 | +0.80 | 47.2% | 125 | 47.2% | -0.20 | 1.47 | 1.43 | 1.50 | — |
| — | 10.10 | 10.40 | 10.25 | +0.78 | 47.1% | 126 | 47.1% | -0.23 | 1.70 | 1.65 | 1.75 | — |
| — | 9.35 | 9.65 | 9.50 | +0.75 | 47.0% | 127 | 47.0% | -0.25 | 1.96 | 1.91 | 2.01 | — |
| — | 8.65 | 8.90 | 8.78 | +0.72 | 46.9% | 128 | 46.9% | -0.28 | 2.22 | 2.14 | 2.30 | — |
| — | 8.00 | 8.25 | 8.12 | +0.69 | 46.8% | 129 | 46.8% | -0.31 | 2.56 | 2.51 | 2.62 | — |
| — | 7.35 | 7.55 | 7.45 | +0.66 | 46.7% | 130 | 46.7% | -0.34 | 2.91 | 2.85 | 2.97 | — |
| — | 6.75 | 6.95 | 6.85 | +0.63 | 46.7% | 131 | 46.7% | -0.37 | 3.27 | 3.20 | 3.35 | — |
| — | 6.15 | 6.35 | 6.25 | +0.60 | 46.6% | 132 | 46.6% | -0.40 | 3.70 | 3.60 | 3.80 | — |
| — | 5.60 | 5.80 | 5.70 | +0.57 | 46.6% | 133 | 46.6% | -0.44 | 4.15 | 4.05 | 4.25 | — |
| — | 5.10 | 5.25 | 5.17 | +0.53 | 46.6% | 134 | 46.6% | -0.47 | 4.65 | 4.55 | 4.75 | — |
| — | 4.65 | 4.80 | 4.72 | +0.50 | 46.6% | 135 | 46.6% | -0.50 | 5.15 | 5.05 | 5.25 | — |
| — | 4.20 | 4.35 | 4.28 | +0.47 | 46.6% | 136 | 46.6% | -0.53 | 5.70 | 5.60 | 5.80 | — |
| — | 3.75 | 3.90 | 3.83 | +0.44 | 46.6% | 137 | 46.6% | -0.57 | 6.30 | 6.20 | 6.40 | — |
| — | 3.35 | 3.55 | 3.45 | — | — | 138 | — | — | 6.90 | 6.80 | 7.00 | — |
| — | 3.00 | 3.15 | 3.08 | — | — | 139 | — | — | 7.55 | 7.45 | 7.65 | — |
| — | 2.75 | 2.80 | 2.77 | — | — | 140 | — | — | 8.22 | 8.10 | 8.35 | — |
| — | 2.41 | 2.53 | 2.47 | — | — | 141 | — | — | 8.90 | 8.75 | 9.05 | — |
| — | 2.14 | 2.24 | 2.19 | — | — | 142 | 46.9% | -0.71 | 9.68 | 9.55 | 9.80 | — |
| — | 1.90 | 1.99 | 1.95 | +0.27 | 47.0% | 143 | 47.0% | -0.73 | 10.43 | 10.30 | 10.55 | — |
| — | 1.68 | 1.78 | 1.73 | +0.24 | 47.1% | 144 | 47.1% | -0.76 | 11.18 | 11.00 | 11.35 | — |
| — | 1.53 | 1.57 | 1.55 | +0.22 | 47.2% | 145 | 47.2% | -0.78 | 12.00 | 11.85 | 12.15 | — |
| — | 1.31 | 1.40 | 1.35 | +0.20 | 47.4% | 146 | 47.4% | -0.80 | 12.85 | 12.70 | 13.00 | — |
| — | 1.15 | 1.24 | 1.20 | +0.18 | 47.5% | 147 | 47.5% | -0.82 | 13.68 | 13.50 | 13.85 | — |
| — | 1.01 | 1.09 | 1.05 | +0.17 | 47.7% | 148 | 47.7% | -0.84 | 14.55 | 14.40 | 14.70 | — |
| — | 0.89 | 0.96 | 0.93 | +0.15 | 47.9% | 149 | 47.9% | -0.86 | 15.40 | 15.20 | 15.60 | — |
| — | 0.78 | 0.85 | 0.81 | +0.13 | 48.1% | 150 | 48.1% | -0.87 | 16.30 | 16.10 | 16.50 | — |
| — | 0.55 | 0.62 | 0.58 | +0.10 | 48.8% | 152.5 | 48.8% | -0.90 | 18.62 | 18.45 | 18.80 | — |
| — | 0.42 | 0.46 | 0.44 | +0.08 | 49.5% | 155 | 49.5% | -0.93 | 20.98 | 20.80 | 21.15 | — |
| — | 0.28 | 0.34 | 0.31 | +0.06 | 50.3% | 157.5 | 50.3% | -0.95 | 23.32 | 23.10 | 23.55 | — |
| — | 0.23 | 0.25 | 0.24 | +0.05 | 51.2% | 160 | 51.2% | -0.96 | 25.80 | 25.65 | 25.95 | — |
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.