Spot 134.57
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.45 | 25.25 | 24.85 | +0.98 | 69.9% | 110 | 69.9% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 19.55 | 20.35 | 19.95 | +0.96 | 63.3% | 115 | 63.3% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | — | — | — | +0.95 | 61.1% | 117 | 61.1% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 60.2% | 118 | 60.2% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 59.3% | 119 | 59.3% | -0.07 | — | — | — | 0 |
| 70 | 14.80 | 15.55 | 15.18 | +0.91 | 58.5% | 120 | 58.5% | -0.09 | 0.44 | 0.41 | 0.47 | 1,365 |
| 4 | 13.90 | 14.65 | 14.28 | +0.90 | 57.7% | 121 | 57.7% | -0.10 | 0.51 | 0.46 | 0.55 | 162 |
| 10 | 12.10 | 13.75 | 12.93 | +0.88 | 57.1% | 122 | 57.1% | -0.12 | 0.60 | 0.54 | 0.67 | 258 |
| 2 | 12.15 | 12.85 | 12.50 | +0.87 | 56.5% | 123 | 56.5% | -0.13 | 0.72 | 0.66 | 0.78 | — |
| — | 11.30 | 12.00 | 11.65 | +0.85 | 55.9% | 124 | 55.9% | -0.15 | 0.88 | 0.78 | 0.97 | — |
| — | 10.45 | 11.15 | 10.80 | +0.83 | 55.5% | 125 | 55.5% | -0.17 | 1.06 | 1.02 | 1.10 | — |
| — | 9.65 | 10.30 | 9.97 | +0.80 | 55.1% | 126 | 55.1% | -0.20 | 1.32 | 1.17 | 1.47 | — |
| — | 8.75 | 9.50 | 9.12 | +0.78 | 54.7% | 127 | 54.7% | -0.22 | 1.45 | 1.39 | 1.51 | — |
| — | 8.25 | 8.75 | 8.50 | +0.75 | 54.5% | 128 | 54.5% | -0.25 | 1.71 | 1.64 | 1.77 | — |
| — | 7.50 | 8.00 | 7.75 | — | — | 129 | — | — | 1.98 | 1.92 | 2.04 | — |
| — | 6.85 | 7.30 | 7.08 | +0.69 | 54.1% | 130 | — | — | 2.30 | 2.23 | 2.37 | — |
| — | 6.20 | 6.65 | 6.42 | — | — | 131 | 54.0% | -0.35 | 2.63 | 2.54 | 2.72 | — |
| — | 5.60 | 6.00 | 5.80 | — | — | 132 | — | — | 3.19 | 2.97 | 3.40 | — |
| — | 5.05 | 5.40 | 5.22 | +0.57 | 53.8% | 133 | 53.8% | -0.43 | 3.48 | 3.35 | 3.60 | — |
| — | 4.55 | 4.85 | 4.70 | +0.54 | 53.8% | 134 | 53.8% | -0.46 | 3.98 | 3.90 | 4.05 | — |
| — | 4.05 | 4.35 | 4.20 | — | — | 135 | — | — | 4.42 | 4.25 | 4.60 | — |
| — | 3.60 | 3.85 | 3.73 | — | — | 136 | — | — | 4.95 | 4.80 | 5.10 | — |
| — | 3.20 | 3.35 | 3.27 | — | — | 137 | 53.9% | -0.57 | 5.53 | 5.35 | 5.70 | — |
| — | 2.75 | 3.05 | 2.90 | — | — | 138 | — | — | 6.17 | 5.95 | 6.40 | — |
| — | 2.50 | 2.67 | 2.58 | +0.36 | 54.1% | 139 | — | — | 6.83 | 6.65 | 7.00 | — |
| — | 2.20 | 2.30 | 2.25 | +0.33 | 54.2% | 140 | — | — | 7.60 | 7.35 | 7.85 | — |
| — | 1.89 | 2.07 | 1.98 | — | — | 141 | — | — | 8.22 | 8.00 | 8.45 | — |
| — | 1.68 | 1.75 | 1.72 | — | — | 142 | — | — | 8.93 | 8.65 | 9.20 | — |
| — | 1.44 | 1.58 | 1.51 | — | — | 143 | — | — | 9.72 | 9.40 | 10.05 | — |
| — | 1.26 | 1.38 | 1.32 | — | — | 144 | — | — | 10.50 | 10.20 | 10.80 | — |
| — | 1.12 | 1.25 | 1.19 | — | — | 145 | 55.0% | -0.81 | 11.32 | 11.00 | 11.65 | — |
| — | 0.94 | 1.02 | 0.98 | +0.17 | 55.2% | 146 | 55.2% | -0.83 | 12.28 | 11.95 | 12.60 | — |
| — | 0.74 | 0.92 | 0.83 | +0.15 | 55.5% | 147 | 55.5% | -0.85 | 13.10 | 12.70 | 13.50 | — |
| — | 0.71 | 0.82 | 0.77 | +0.13 | 55.8% | 148 | 55.8% | -0.87 | 14.07 | 13.60 | 14.55 | — |
| — | 0.61 | 0.70 | 0.66 | +0.12 | 56.1% | 149 | 56.1% | -0.89 | 15.03 | 14.50 | 15.55 | — |
| — | 0.53 | 0.58 | 0.56 | +0.10 | 56.5% | 150 | 56.5% | -0.90 | 15.80 | 15.40 | 16.20 | — |
| — | 0.36 | 0.44 | 0.40 | +0.07 | 57.5% | 152.5 | 57.5% | -0.93 | 18.20 | 17.75 | 18.65 | — |
| — | 0.26 | 0.30 | 0.28 | +0.05 | 58.7% | 155 | 58.7% | -0.95 | 20.57 | 20.10 | 21.05 | — |
| — | 0.16 | 0.28 | 0.22 | +0.04 | 60.1% | 157.5 | 60.1% | -0.97 | 23.07 | 22.55 | 23.60 | — |
| — | 0.13 | 0.17 | 0.15 | +0.03 | 61.6% | 160 | 61.6% | -0.98 | 25.45 | 25.00 | 25.90 | — |
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.