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 | |
| — | 49.00 | 52.30 | 50.65 | +0.99 | 39.6% | 85 | 39.6% | -0.01 | — | — | 2.20 | — |
| — | 43.70 | 47.40 | 45.55 | +0.99 | 37.2% | 90 | 37.2% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 39.20 | 42.60 | 40.90 | +0.98 | 35.0% | 95 | 35.0% | -0.02 | — | — | 2.30 | — |
| — | 34.40 | 37.40 | 35.90 | +0.97 | 32.9% | 100 | 32.9% | -0.03 | 0.38 | 0.15 | 0.60 | — |
| — | 29.60 | 32.70 | 31.15 | +0.95 | 31.2% | 105 | 31.2% | -0.05 | — | — | 0.75 | — |
| — | 25.10 | 28.10 | 26.60 | +0.92 | 29.7% | 110 | 29.7% | -0.08 | 0.70 | 0.60 | 0.80 | — |
| — | 20.50 | 23.20 | 21.85 | +0.88 | 28.4% | 115 | 28.4% | -0.12 | 0.82 | 0.30 | 1.35 | — |
| — | 16.60 | 18.80 | 17.70 | +0.82 | 27.3% | 120 | 27.3% | -0.18 | 1.93 | 1.75 | 2.10 | — |
| — | 13.40 | 14.60 | 14.00 | +0.74 | 26.5% | 125 | 26.5% | -0.26 | 3.10 | 3.00 | 3.20 | — |
| — | 10.20 | 11.00 | 10.60 | +0.65 | 25.8% | 130 | 25.8% | -0.36 | 4.75 | 4.60 | 4.90 | — |
| — | 7.20 | 7.90 | 7.55 | +0.54 | 25.4% | 135 | 25.4% | -0.47 | 6.85 | 6.60 | 7.10 | — |
| — | 4.90 | 5.60 | 5.25 | +0.43 | 25.1% | 140 | 25.1% | -0.59 | 9.55 | 9.20 | 9.90 | — |
| — | 3.40 | 3.90 | 3.65 | +0.33 | 25.0% | 145 | 25.0% | -0.69 | 12.95 | 12.60 | 13.30 | — |
| — | 2.15 | 2.55 | 2.35 | +0.24 | 24.9% | 150 | 24.9% | -0.79 | 16.85 | 15.20 | 18.50 | — |
| — | 1.35 | 1.70 | 1.52 | +0.17 | 25.1% | 155 | 25.1% | -0.86 | 21.00 | 19.50 | 22.50 | — |
| — | 0.85 | 1.25 | 1.05 | +0.12 | 25.3% | 160 | 25.3% | -0.92 | 25.45 | 23.90 | 27.00 | — |
| — | 0.40 | 0.75 | 0.57 | +0.08 | 25.6% | 165 | 25.6% | -0.97 | 30.25 | 28.70 | 31.80 | — |
| — | 0.30 | 0.50 | 0.40 | +0.06 | 25.9% | 170 | 25.9% | -1.00 | 35.30 | 33.40 | 37.20 | — |
| — | 0.15 | 0.75 | 0.45 | +0.04 | 26.4% | 175 | 26.4% | -1.00 | 40.10 | 38.50 | 41.70 | — |
| — | 0.15 | 0.70 | 0.42 | +0.03 | 26.8% | 180 | 26.8% | -1.00 | 45.15 | 43.50 | 46.80 | — |
| — | — | 2.25 | — | +0.02 | 27.3% | 185 | 27.3% | -1.00 | 50.35 | 49.00 | 51.70 | — |
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.