Spot 136.82
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 14.95 | 14.18 | +0.87 | 32.9% | 124 | 32.9% | -0.13 | 0.91 | 0.72 | 1.09 | — |
| — | 13.10 | 14.10 | 13.60 | +0.85 | 32.6% | 125 | 32.6% | -0.15 | 0.99 | 0.80 | 1.18 | — |
| — | 12.25 | 13.25 | 12.75 | +0.83 | 32.3% | 126 | 32.3% | -0.17 | 1.16 | 0.95 | 1.37 | — |
| — | 11.40 | 12.40 | 11.90 | +0.81 | 32.0% | 127 | 32.0% | -0.19 | 1.32 | 1.11 | 1.54 | — |
| — | 10.25 | 11.55 | 10.90 | +0.79 | 31.8% | 128 | 31.8% | -0.21 | 1.44 | 1.17 | 1.70 | — |
| — | 9.85 | 10.80 | 10.32 | +0.77 | 31.5% | 129 | 31.5% | -0.23 | 1.69 | 1.47 | 1.91 | — |
| — | 8.95 | 10.00 | 9.47 | +0.74 | 31.3% | 130 | 31.3% | -0.26 | 1.99 | 1.80 | 2.18 | — |
| — | 7.90 | 9.25 | 8.57 | +0.72 | 31.0% | 131 | 31.0% | -0.29 | 2.17 | 1.94 | 2.39 | — |
| — | 7.20 | 8.50 | 7.85 | +0.69 | 30.8% | 132 | 30.8% | -0.31 | 2.50 | 2.25 | 2.75 | — |
| — | 6.95 | 7.80 | 7.38 | +0.66 | 30.5% | 133 | 30.5% | -0.35 | 2.77 | 2.56 | 2.99 | — |
| — | 6.30 | 7.15 | 6.72 | +0.63 | 30.3% | 134 | 30.3% | -0.38 | 3.15 | 2.89 | 3.40 | — |
| — | 5.75 | 6.50 | 6.12 | +0.59 | 30.1% | 135 | 30.1% | -0.41 | 3.55 | 3.30 | 3.80 | — |
| — | 5.20 | 5.90 | 5.55 | +0.56 | 29.9% | 136 | 29.9% | -0.44 | 4.00 | 3.75 | 4.25 | — |
| — | 4.55 | 5.35 | 4.95 | +0.53 | 29.7% | 137 | — | — | 4.55 | 4.30 | 4.80 | — |
| — | 4.20 | 4.70 | 4.45 | — | — | 138 | 29.0% | -0.51 | 5.00 | 4.80 | 5.20 | — |
| — | 3.75 | 4.25 | 4.00 | +0.46 | 29.9% | 139 | — | — | 5.50 | 5.20 | 5.80 | — |
| — | 3.30 | 3.80 | 3.55 | +0.43 | 29.1% | 140 | 29.1% | -0.58 | 6.22 | 5.75 | 6.70 | — |
| — | 2.89 | 3.40 | 3.15 | — | — | 141 | — | — | 6.62 | 6.30 | 6.95 | — |
| — | 2.54 | 3.05 | 2.79 | +0.36 | 28.8% | 142 | 28.8% | -0.65 | 7.22 | 6.70 | 7.75 | — |
| — | 2.19 | 2.66 | 2.42 | +0.33 | 28.7% | 143 | 28.7% | -0.68 | 7.88 | 7.35 | 8.40 | — |
| — | 1.93 | 2.44 | 2.19 | +0.30 | 28.5% | 144 | 28.5% | -0.71 | 8.57 | 8.00 | 9.15 | — |
| — | 1.67 | 2.06 | 1.86 | +0.27 | 28.4% | 145 | 28.4% | -0.74 | 9.35 | 8.75 | 9.95 | — |
| — | 1.48 | 1.80 | 1.64 | +0.24 | 28.3% | 146 | 28.3% | -0.77 | 10.07 | 9.45 | 10.70 | — |
| — | 1.26 | 1.57 | 1.42 | +0.22 | 28.2% | 147 | 28.2% | -0.80 | 10.88 | 10.25 | 11.50 | — |
| — | 0.73 | 1.03 | 0.88 | +0.15 | 28.0% | 150 | 28.0% | -0.87 | 13.38 | 12.70 | 14.05 | — |
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.