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 | |
| — | 25.55 | 25.90 | 25.73 | +0.91 | 59.6% | 110 | 59.6% | -0.09 | 1.03 | 0.97 | 1.10 | — |
| — | 21.30 | 21.65 | 21.48 | +0.85 | 58.9% | 115 | 58.9% | -0.15 | 1.78 | 1.72 | 1.85 | — |
| — | 18.90 | 19.25 | 19.07 | +0.82 | 58.6% | 118 | 58.6% | -0.18 | 2.33 | 2.20 | 2.45 | — |
| — | 18.10 | 18.50 | 18.30 | +0.80 | 58.5% | 119 | 58.5% | -0.20 | 2.67 | 2.58 | 2.77 | — |
| — | 17.35 | 17.75 | 17.55 | +0.79 | 58.4% | 120 | 58.4% | -0.21 | 2.86 | 2.72 | 3.00 | — |
| — | 16.65 | 17.05 | 16.85 | +0.77 | 58.4% | 121 | 58.4% | -0.23 | 3.17 | 3.05 | 3.30 | — |
| — | 15.95 | 16.30 | 16.12 | +0.76 | 58.3% | 122 | 58.3% | -0.24 | 3.48 | 3.35 | 3.60 | — |
| — | 15.25 | 15.60 | 15.43 | +0.74 | 58.2% | 123 | 58.2% | -0.26 | 3.77 | 3.65 | 3.90 | — |
| — | 14.55 | 14.95 | 14.75 | +0.73 | 58.2% | 124 | 58.2% | -0.28 | 4.08 | 3.95 | 4.20 | — |
| — | 13.90 | 14.25 | 14.07 | +0.71 | 58.2% | 125 | — | — | 4.40 | 4.30 | 4.50 | — |
| — | 13.25 | 13.65 | 13.45 | +0.69 | 58.1% | 126 | 58.1% | -0.31 | 4.78 | 4.65 | 4.90 | — |
| — | 12.65 | 13.00 | 12.82 | +0.67 | 58.1% | 127 | 58.1% | -0.33 | 5.15 | 5.00 | 5.30 | — |
| — | 12.05 | 12.40 | 12.22 | +0.66 | 58.1% | 128 | 58.1% | -0.35 | 5.53 | 5.40 | 5.65 | — |
| — | 11.45 | 11.85 | 11.65 | +0.64 | 58.1% | 129 | 58.1% | -0.36 | 5.95 | 5.80 | 6.10 | — |
| — | 10.90 | 11.25 | 11.07 | +0.62 | 58.1% | 130 | 58.1% | -0.38 | 6.38 | 6.25 | 6.50 | — |
| — | 10.35 | 10.70 | 10.53 | +0.60 | 58.1% | 131 | 58.1% | -0.40 | 6.83 | 6.70 | 6.95 | — |
| — | 9.80 | 10.15 | 9.97 | +0.58 | 58.1% | 132 | 58.1% | -0.42 | 7.30 | 7.15 | 7.45 | — |
| — | 9.30 | 9.65 | 9.47 | +0.57 | 58.1% | 133 | 58.1% | -0.44 | 7.80 | 7.65 | 7.95 | — |
| — | 8.80 | 9.15 | 8.97 | +0.55 | 58.1% | 134 | 58.1% | -0.46 | 8.30 | 8.15 | 8.45 | — |
| — | 8.45 | 8.65 | 8.55 | +0.53 | 58.2% | 135 | 58.2% | -0.47 | 8.80 | 8.65 | 8.95 | — |
| — | 7.90 | 8.20 | 8.05 | +0.51 | 58.2% | 136 | 58.2% | -0.49 | 9.35 | 9.20 | 9.50 | — |
| — | 7.45 | 7.75 | 7.60 | +0.49 | 58.2% | 137 | 58.2% | -0.51 | 9.93 | 9.75 | 10.10 | — |
| — | 7.05 | 7.35 | 7.20 | +0.47 | 58.3% | 138 | 58.3% | -0.53 | 10.50 | 10.35 | 10.65 | — |
| — | 6.65 | 6.95 | 6.80 | +0.46 | 58.3% | 139 | 58.3% | -0.55 | 11.12 | 10.95 | 11.30 | — |
| — | 6.25 | 6.55 | 6.40 | +0.44 | 58.3% | 140 | 58.3% | -0.56 | 11.68 | 11.55 | 11.80 | — |
| — | 5.90 | 6.20 | 6.05 | +0.42 | 58.4% | 141 | 58.4% | -0.58 | 12.38 | 12.20 | 12.55 | — |
| — | 5.55 | 5.85 | 5.70 | +0.40 | 58.4% | 142 | 58.4% | -0.60 | 13.03 | 12.85 | 13.20 | — |
| — | 5.25 | 5.50 | 5.38 | +0.39 | 58.5% | 143 | 58.5% | -0.62 | 13.70 | 13.50 | 13.90 | — |
| — | 4.95 | 5.20 | 5.08 | +0.37 | 58.5% | 144 | 58.5% | -0.63 | 14.35 | 14.15 | 14.55 | — |
| — | 4.65 | 4.90 | 4.78 | +0.36 | 58.6% | 145 | 58.6% | -0.65 | 15.05 | 14.85 | 15.25 | — |
| — | 4.35 | 4.60 | 4.47 | +0.34 | 58.7% | 146 | 58.7% | -0.66 | 15.80 | 15.60 | 16.00 | — |
| — | 4.10 | 4.35 | 4.22 | +0.32 | 58.7% | 147 | 58.7% | -0.68 | 16.52 | 16.30 | 16.75 | — |
| — | 3.85 | 4.05 | 3.95 | +0.31 | 58.8% | 148 | 58.8% | -0.69 | 17.27 | 17.05 | 17.50 | — |
| — | 3.60 | 3.85 | 3.73 | +0.30 | 58.9% | 149 | 58.9% | -0.71 | 18.02 | 17.80 | 18.25 | — |
| — | 3.35 | 3.60 | 3.48 | +0.28 | 59.0% | 150 | 59.0% | -0.72 | 18.77 | 18.55 | 19.00 | — |
| — | 2.88 | 3.10 | 2.99 | +0.25 | 59.2% | 152.5 | 59.2% | -0.76 | 20.77 | 20.55 | 21.00 | 0 |
| — | 2.43 | 2.62 | 2.52 | +0.22 | 59.4% | 155 | 59.4% | -0.79 | 22.85 | 22.60 | 23.10 | — |
| 15 | 2.05 | 2.23 | 2.14 | +0.19 | 59.6% | 157.5 | 59.6% | -0.81 | 24.98 | 24.75 | 25.20 | — |
| — | 1.75 | 1.91 | 1.83 | +0.17 | 59.8% | 160 | 59.8% | -0.84 | 27.12 | 26.90 | 27.35 | — |
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.