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 | |
| — | 23.40 | 26.50 | 24.95 | — | — | 110 | — | — | — | — | 0.20 | — |
| — | 18.50 | 21.50 | 20.00 | — | — | 115 | — | — | — | — | 0.10 | — |
| — | 17.50 | 20.50 | 19.00 | +1.00 | 27.4% | 116 | — | — | — | — | 1.15 | — |
| — | 16.50 | 19.70 | 18.10 | — | — | 117 | — | — | — | — | 2.15 | — |
| — | 15.50 | 18.70 | 17.10 | — | — | 118 | — | — | — | — | 1.35 | — |
| — | 14.50 | 17.70 | 16.10 | — | — | 119 | — | — | — | — | 2.15 | — |
| — | 13.50 | 16.20 | 14.85 | +1.00 | 26.0% | 120 | — | — | — | — | 0.05 | — |
| — | 12.50 | 15.10 | 13.80 | — | — | 121 | — | — | — | — | 1.15 | — |
| — | 11.50 | 14.20 | 12.85 | — | — | 122 | 25.4% | -0.01 | — | — | 2.20 | — |
| — | 10.50 | 13.20 | 11.85 | +0.98 | 25.1% | 123 | 25.1% | -0.02 | — | — | 1.15 | — |
| — | 9.50 | 12.20 | 10.85 | +0.97 | 24.8% | 124 | 24.8% | -0.03 | — | — | 2.25 | — |
| — | 8.80 | 11.00 | 9.90 | +0.96 | 24.5% | 125 | 24.5% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 7.80 | 10.30 | 9.05 | +0.95 | 24.2% | 126 | 24.2% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 6.80 | 9.30 | 8.05 | +0.92 | 23.9% | 127 | 23.9% | -0.07 | 0.23 | 0.15 | 0.30 | — |
| — | 5.90 | 8.40 | 7.15 | +0.90 | 23.6% | 128 | 23.6% | -0.10 | 0.28 | 0.10 | 0.45 | — |
| — | 5.10 | 7.50 | 6.30 | +0.86 | 23.4% | 129 | 23.4% | -0.14 | 0.40 | 0.25 | 0.55 | — |
| — | 4.90 | 6.30 | 5.60 | — | — | 130 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 4.10 | 5.30 | 4.70 | +0.76 | 22.9% | 131 | 22.9% | -0.24 | 0.70 | 0.60 | 0.80 | — |
| — | 3.50 | 4.20 | 3.85 | +0.70 | 22.8% | 132 | 22.8% | -0.30 | 0.95 | 0.80 | 1.10 | — |
| — | 1.90 | 3.60 | 2.75 | +0.63 | 22.6% | 133 | 22.6% | -0.37 | 1.27 | 1.15 | 1.40 | — |
| — | 2.05 | 2.95 | 2.50 | +0.56 | 22.5% | 134 | 22.5% | -0.45 | 1.77 | 1.70 | 1.85 | — |
| — | 1.65 | 2.05 | 1.85 | +0.48 | 22.5% | 135 | 22.5% | -0.52 | 2.20 | 2.05 | 2.35 | — |
| — | 1.35 | 2.00 | 1.68 | +0.41 | 22.5% | 136 | 22.5% | -0.60 | 2.77 | 2.60 | 2.95 | — |
| — | 0.85 | 1.30 | 1.07 | +0.34 | 22.5% | 137 | 22.5% | -0.67 | 3.50 | 3.20 | 3.80 | — |
| — | 0.70 | 0.95 | 0.82 | +0.27 | 22.6% | 138 | 22.6% | -0.74 | 4.05 | 3.70 | 4.40 | — |
| — | 0.30 | 0.70 | 0.50 | +0.21 | 22.7% | 139 | 22.7% | -0.79 | 4.70 | 3.60 | 5.80 | — |
| — | 0.35 | 0.55 | 0.45 | +0.17 | 22.8% | 140 | 22.8% | -0.84 | 5.85 | 4.80 | 6.90 | — |
| — | 0.20 | 0.40 | 0.30 | +0.13 | 22.9% | 141 | 22.9% | -0.89 | 6.50 | 5.40 | 7.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.09 | 23.1% | 142 | 23.1% | -0.92 | 7.45 | 6.20 | 8.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 23.2% | 143 | 23.2% | -0.95 | 8.40 | 7.20 | 9.60 | — |
| — | — | 0.20 | — | +0.05 | 23.3% | 144 | 23.3% | -0.97 | 9.20 | 7.70 | 10.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 23.5% | 145 | 23.5% | -0.98 | 10.15 | 9.40 | 10.90 | — |
| — | — | 0.20 | — | +0.02 | 23.6% | 146 | 23.6% | -1.00 | 11.10 | 9.60 | 12.60 | — |
| — | — | 0.05 | — | +0.00 | 24.3% | 150 | 24.3% | -1.00 | 15.20 | 13.70 | 16.70 | — |
| — | — | 0.05 | — | +0.00 | 25.3% | 155 | 25.3% | -1.00 | 20.15 | 18.60 | 21.70 | — |
| — | — | 0.05 | — | +0.00 | 26.5% | 160 | 26.5% | -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.