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 | |
| — | 25.95 | 26.30 | 26.12 | +0.90 | 61.0% | 110 | 61.0% | -0.10 | 1.14 | 1.08 | 1.20 | — |
| — | 21.70 | 22.05 | 21.88 | +0.85 | 59.6% | 115 | 59.6% | -0.15 | 1.86 | 1.79 | 1.94 | — |
| — | — | — | — | +0.83 | 59.1% | 117 | 59.1% | -0.17 | — | — | — | — |
| — | — | — | — | +0.82 | 58.9% | 118 | 58.9% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 58.7% | 119 | 58.7% | -0.20 | — | — | — | — |
| — | 17.80 | 18.10 | 17.95 | +0.79 | 58.5% | 120 | 58.5% | -0.21 | 2.93 | 2.81 | 3.05 | — |
| — | — | — | — | +0.77 | 58.4% | 121 | 58.4% | -0.23 | — | — | — | — |
| — | — | — | — | +0.76 | 58.2% | 122 | 58.2% | -0.24 | — | — | — | — |
| — | — | — | — | +0.74 | 58.1% | 123 | 58.1% | -0.26 | — | — | — | — |
| — | 14.95 | 15.25 | 15.10 | +0.73 | 58.0% | 124 | 58.0% | -0.28 | 4.03 | 3.90 | 4.15 | — |
| — | 14.25 | 14.55 | 14.40 | +0.71 | 57.9% | 125 | 57.9% | -0.29 | 4.38 | 4.25 | 4.50 | — |
| — | 13.60 | 13.90 | 13.75 | +0.69 | 57.8% | 126 | 57.8% | -0.31 | 4.72 | 4.60 | 4.85 | 319 |
| — | 12.95 | 13.25 | 13.10 | +0.68 | 57.7% | 127 | 57.7% | -0.33 | 5.08 | 4.95 | 5.20 | — |
| 10 | 12.35 | 12.65 | 12.50 | +0.66 | 57.6% | 128 | 57.6% | -0.34 | 5.50 | 5.35 | 5.65 | — |
| — | 11.75 | 12.05 | 11.90 | +0.64 | 57.6% | 129 | 57.6% | -0.36 | 5.88 | 5.75 | 6.00 | — |
| — | 11.15 | 11.50 | 11.32 | +0.62 | 57.5% | 130 | 57.5% | -0.38 | 6.30 | 6.15 | 6.45 | — |
| — | 10.65 | 10.90 | 10.78 | +0.60 | 57.5% | 131 | 57.5% | -0.40 | 6.75 | 6.60 | 6.90 | — |
| — | 10.05 | 10.40 | 10.22 | +0.59 | 57.5% | 132 | 57.5% | -0.42 | 7.20 | 7.05 | 7.35 | — |
| — | 9.55 | 9.85 | 9.70 | +0.57 | 57.4% | 133 | 57.4% | -0.43 | 7.70 | 7.55 | 7.85 | — |
| — | 9.05 | 9.35 | 9.20 | +0.55 | 57.4% | 134 | 57.4% | -0.45 | 8.18 | 8.05 | 8.30 | — |
| — | 8.65 | 8.90 | 8.78 | +0.53 | 57.4% | 135 | — | — | 8.70 | 8.55 | 8.85 | — |
| — | 8.15 | 8.40 | 8.28 | +0.51 | 57.4% | 136 | 57.4% | -0.49 | 9.25 | 9.10 | 9.40 | — |
| — | 7.75 | 8.00 | 7.88 | +0.50 | 57.4% | 137 | 57.4% | -0.51 | 9.82 | 9.65 | 10.00 | — |
| — | 7.35 | 7.55 | 7.45 | +0.48 | 57.4% | 138 | 57.4% | -0.52 | 10.40 | 10.25 | 10.55 | — |
| — | 6.90 | 7.15 | 7.03 | +0.46 | 57.4% | 139 | 57.4% | -0.54 | 10.97 | 10.80 | 11.15 | — |
| — | 6.50 | 6.75 | 6.62 | +0.44 | 57.5% | 140 | 57.5% | -0.56 | 11.60 | 11.45 | 11.75 | — |
| — | 6.15 | 6.40 | 6.28 | +0.43 | 57.5% | 141 | 57.5% | -0.58 | 12.22 | 12.05 | 12.40 | — |
| — | 5.80 | 6.05 | 5.92 | +0.41 | 57.5% | 142 | 57.5% | -0.59 | 12.85 | 12.70 | 13.00 | — |
| — | 5.50 | 5.70 | 5.60 | +0.39 | 57.6% | 143 | 57.6% | -0.61 | 13.78 | 13.35 | 14.20 | — |
| — | 5.15 | 5.40 | 5.28 | +0.38 | 57.6% | 144 | 57.6% | -0.63 | 14.50 | 14.05 | 14.95 | — |
| — | 4.85 | 5.05 | 4.95 | +0.36 | 57.7% | 145 | 57.7% | -0.64 | 14.90 | 14.75 | 15.05 | — |
| — | 4.55 | 4.80 | 4.67 | +0.35 | 57.7% | 146 | 57.7% | -0.66 | 15.62 | 15.45 | 15.80 | — |
| — | 4.30 | 4.50 | 4.40 | +0.33 | 57.8% | 147 | 57.8% | -0.67 | 16.35 | 16.15 | 16.55 | — |
| — | 4.00 | 4.25 | 4.12 | +0.32 | 57.9% | 148 | 57.9% | -0.69 | 17.10 | 16.90 | 17.30 | — |
| — | 3.80 | 4.00 | 3.90 | +0.30 | 57.9% | 149 | 57.9% | -0.70 | 17.82 | 17.65 | 18.00 | — |
| — | 3.55 | 3.75 | 3.65 | +0.29 | 58.0% | 150 | 58.0% | -0.72 | 18.60 | 18.40 | 18.80 | — |
| — | 3.05 | 3.25 | 3.15 | +0.25 | 58.2% | 152.5 | 58.2% | -0.75 | 20.60 | 20.40 | 20.80 | — |
| — | 2.58 | 2.76 | 2.67 | +0.22 | 58.4% | 155 | 58.4% | -0.78 | 22.62 | 22.45 | 22.80 | — |
| — | 2.19 | 2.37 | 2.28 | +0.20 | 58.7% | 157.5 | 58.7% | -0.81 | 24.75 | 24.55 | 24.95 | — |
| — | 1.85 | 2.00 | 1.93 | +0.17 | 58.9% | 160 | 58.9% | -0.83 | 26.95 | 26.75 | 27.15 | — |
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.