Spot 134.47
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.30 | 26.60 | 24.95 | +1.00 | 31.2% | 110 | 31.2% | +0.00 | — | — | 0.10 | — |
| — | 18.40 | 21.60 | 20.00 | +1.00 | 28.5% | 115 | 28.5% | +0.00 | — | — | 0.10 | — |
| — | 17.40 | 20.60 | 19.00 | +1.00 | 28.0% | 116 | 28.0% | +0.00 | — | — | 2.15 | — |
| — | 16.40 | 19.40 | 17.90 | +1.00 | 27.6% | 117 | 27.6% | +0.00 | — | — | 2.15 | — |
| — | 15.40 | 18.60 | 17.00 | +1.00 | 27.2% | 118 | 27.2% | -0.00 | — | — | 2.15 | — |
| — | 14.40 | 17.40 | 15.90 | +1.00 | 26.8% | 119 | 26.8% | -0.00 | — | — | 2.15 | — |
| — | 13.40 | 16.00 | 14.70 | +1.00 | 26.5% | 120 | 26.5% | -0.00 | — | — | 0.10 | — |
| — | 12.40 | 14.80 | 13.60 | +1.00 | 26.1% | 121 | 26.1% | -0.00 | — | — | 2.15 | — |
| — | 11.40 | 14.60 | 13.00 | +1.00 | 25.8% | 122 | 25.8% | -0.00 | — | — | 2.15 | — |
| — | 10.40 | 13.00 | 11.70 | +1.00 | 25.6% | 123 | 25.6% | -0.00 | — | — | 2.15 | — |
| — | 9.30 | 12.00 | 10.65 | +1.00 | 25.3% | 124 | 25.3% | -0.00 | — | — | 2.15 | — |
| — | 8.80 | 11.00 | 9.90 | +1.00 | 25.1% | 125 | 25.1% | -0.00 | — | — | 0.50 | — |
| — | 7.40 | 10.00 | 8.70 | +0.99 | 24.9% | 126 | 24.9% | -0.01 | — | — | 1.15 | — |
| — | 6.40 | 9.50 | 7.95 | +0.99 | 24.8% | 127 | 24.8% | -0.01 | — | — | 2.20 | — |
| — | 6.10 | 7.70 | 6.90 | +0.97 | 24.6% | 128 | 24.6% | -0.02 | — | — | 2.25 | — |
| — | 5.20 | 6.90 | 6.05 | +0.95 | 24.4% | 129 | 24.4% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 4.50 | 6.70 | 5.60 | +0.91 | 24.3% | 130 | 24.3% | -0.09 | 0.23 | 0.05 | 0.40 | — |
| — | 2.70 | 5.30 | 4.00 | +0.86 | 24.2% | 131 | 24.2% | -0.15 | 0.23 | 0.15 | 0.30 | — |
| — | 2.65 | 3.90 | 3.27 | +0.78 | 24.2% | 132 | 24.2% | -0.22 | 0.35 | 0.25 | 0.45 | — |
| — | 2.00 | 2.80 | 2.40 | +0.68 | 24.2% | 133 | 24.2% | -0.32 | 0.62 | 0.50 | 0.75 | — |
| — | 1.40 | 2.15 | 1.77 | +0.56 | 24.2% | 134 | 24.2% | -0.44 | 1.32 | 1.00 | 1.65 | — |
| — | 1.00 | 1.40 | 1.20 | +0.44 | 24.3% | 135 | 24.3% | -0.56 | 1.43 | 1.15 | 1.70 | — |
| — | 0.55 | 1.70 | 1.12 | +0.34 | 24.4% | 136 | 24.4% | -0.66 | 1.57 | 0.80 | 2.35 | — |
| — | 0.30 | 0.70 | 0.50 | +0.24 | 24.5% | 137 | 24.5% | -0.76 | 2.77 | 2.25 | 3.30 | — |
| — | 0.20 | 0.45 | 0.33 | +0.17 | 24.6% | 138 | 24.6% | -0.84 | 3.60 | 3.10 | 4.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.10 | 24.7% | 139 | — | — | 4.20 | 3.40 | 5.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 140 | — | — | 5.40 | 4.30 | 6.50 | — |
| — | — | 0.10 | — | +0.04 | 25.1% | 141 | — | — | 6.00 | 4.90 | 7.10 | — |
| — | — | 0.15 | — | +0.02 | 25.3% | 142 | 25.3% | -0.99 | 7.15 | 5.70 | 8.60 | — |
| — | — | 0.05 | — | — | — | 143 | — | — | 8.15 | 6.70 | 9.60 | — |
| — | — | 0.15 | — | — | — | 144 | — | — | 9.15 | 7.70 | 10.60 | — |
| — | — | 0.05 | — | — | — | 145 | — | — | 10.15 | 8.70 | 11.60 | — |
| — | — | 2.15 | — | — | — | 146 | 26.4% | -1.00 | 11.15 | 9.70 | 12.60 | — |
| — | — | 0.10 | — | — | — | 150 | 27.7% | -1.00 | 14.90 | 13.80 | 16.00 | — |
| — | — | 2.15 | — | — | — | 155 | — | — | 20.20 | 18.70 | 21.70 | — |
| — | — | 0.05 | — | — | — | 160 | 32.3% | -1.00 | 25.30 | 23.70 | 26.90 | — |
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.