Spot 136.28
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 14.95 | 14.00 | +0.96 | 35.2% | 123 | 35.2% | -0.04 | 0.15 | 0.09 | 0.21 | — |
| — | 12.10 | 13.30 | 12.70 | +0.95 | 34.9% | 124 | 34.9% | -0.05 | 0.20 | 0.16 | 0.23 | — |
| — | 11.20 | 12.30 | 11.75 | +0.93 | 34.5% | 125 | 34.5% | -0.07 | 0.25 | 0.18 | 0.32 | — |
| — | 9.15 | 12.40 | 10.78 | +0.92 | 34.1% | 126 | 34.1% | -0.09 | 0.30 | 0.26 | 0.35 | — |
| — | 9.30 | 10.85 | 10.07 | +0.89 | 33.8% | 127 | 33.8% | -0.11 | 0.38 | 0.32 | 0.43 | — |
| — | 8.50 | 9.55 | 9.03 | +0.87 | 33.4% | 128 | 33.4% | -0.13 | 0.56 | 0.41 | 0.71 | — |
| — | 7.55 | 8.65 | 8.10 | +0.84 | 33.1% | 129 | 33.1% | -0.16 | 0.59 | 0.40 | 0.78 | — |
| — | 6.70 | 7.80 | 7.25 | +0.81 | 32.9% | 130 | 32.9% | -0.19 | 0.75 | 0.60 | 0.90 | 119 |
| — | 5.95 | 6.95 | 6.45 | +0.77 | 32.6% | 131 | 32.6% | -0.23 | 1.02 | 0.84 | 1.20 | 162 |
| — | 5.20 | 6.20 | 5.70 | +0.73 | 32.4% | 132 | 32.4% | -0.27 | 1.19 | 1.07 | 1.31 | 68 |
| — | 4.70 | 5.45 | 5.08 | +0.68 | 32.2% | 133 | 32.2% | -0.32 | 1.48 | 1.25 | 1.70 | 47 |
| — | 4.15 | 4.70 | 4.42 | +0.64 | 32.0% | 134 | 32.0% | -0.36 | 1.77 | 1.56 | 1.98 | — |
| — | 3.40 | 3.95 | 3.67 | +0.58 | 31.9% | 135 | 31.9% | -0.42 | 2.23 | 2.02 | 2.43 | — |
| — | 2.80 | 3.45 | 3.12 | +0.54 | 31.7% | 136 | 31.7% | -0.47 | 2.75 | 2.45 | 3.05 | — |
| — | 2.46 | 2.88 | 2.67 | +0.48 | 31.6% | 137 | 31.6% | -0.52 | 3.25 | 2.90 | 3.60 | — |
| — | 1.90 | 2.49 | 2.19 | +0.42 | 31.5% | 138 | 31.5% | -0.57 | 3.77 | 3.35 | 4.20 | — |
| — | 1.68 | 2.10 | 1.89 | +0.38 | 31.4% | 139 | 31.4% | -0.63 | 4.42 | 3.95 | 4.90 | — |
| — | 1.40 | 1.76 | 1.58 | +0.32 | 31.4% | 140 | 31.4% | -0.68 | 5.08 | 4.30 | 5.85 | — |
| — | 1.12 | 1.47 | 1.29 | +0.28 | 31.3% | 141 | 31.3% | -0.72 | 5.80 | 5.20 | 6.40 | — |
| — | 0.85 | 1.09 | 0.97 | +0.24 | 31.3% | 142 | 31.3% | -0.77 | 6.58 | 5.95 | 7.20 | — |
| — | 0.75 | 0.99 | 0.87 | +0.20 | 31.3% | 143 | 31.3% | -0.80 | 7.38 | 6.70 | 8.05 | — |
| — | 0.46 | 0.80 | 0.63 | +0.16 | 31.3% | 144 | 31.3% | -0.84 | 8.22 | 7.50 | 8.95 | — |
| — | 0.29 | 0.66 | 0.47 | +0.13 | 31.3% | 145 | 31.3% | -0.87 | 9.07 | 8.35 | 9.80 | — |
| — | 0.32 | 0.52 | 0.42 | +0.11 | 31.3% | 146 | 31.3% | -0.90 | 10.00 | 9.25 | 10.75 | — |
| — | 0.24 | 0.42 | 0.33 | +0.09 | 31.4% | 147 | 31.4% | -0.92 | 10.85 | 9.70 | 12.00 | — |
| — | 0.17 | 0.41 | 0.29 | +0.07 | 31.4% | 148 | 31.4% | -0.94 | 12.38 | 11.10 | 13.65 | — |
| — | 0.13 | 0.35 | 0.24 | +0.05 | 31.5% | 149 | 31.5% | -0.96 | 12.85 | 11.10 | 14.60 | — |
| — | 0.06 | 0.30 | 0.18 | +0.04 | 31.5% | 150 | 31.5% | -0.97 | 13.70 | 12.65 | 14.75 | — |
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.