Spot 136.20
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.55 | 27.35 | 25.95 | +1.00 | 65.2% | 110 | 65.2% | -0.00 | — | — | 0.15 | — |
| — | 20.75 | 21.90 | 21.32 | +1.00 | 61.0% | 115 | 61.0% | -0.00 | — | — | 0.07 | — |
| — | 16.25 | 19.50 | 17.88 | +1.00 | 58.1% | 118 | 58.1% | -0.00 | — | — | 2.04 | — |
| — | 15.45 | 18.35 | 16.90 | +1.00 | 57.1% | 119 | 57.1% | -0.00 | — | — | 0.22 | — |
| — | 14.50 | 16.85 | 15.68 | +0.99 | 55.9% | 120 | 55.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 13.45 | 16.55 | 15.00 | +0.99 | 54.7% | 121 | 54.7% | -0.01 | — | — | 0.31 | — |
| — | 12.70 | 14.95 | 13.82 | +0.99 | 53.4% | 122 | 53.4% | -0.01 | — | — | 0.08 | — |
| — | 11.55 | 14.45 | 13.00 | +0.99 | 52.0% | 123 | 52.0% | -0.01 | — | — | 0.34 | — |
| — | 10.55 | 14.25 | 12.40 | +0.98 | 50.5% | 124 | 50.5% | -0.02 | — | — | 0.16 | — |
| — | 10.60 | 11.70 | 11.15 | +0.97 | 48.9% | 125 | 48.9% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 9.70 | 10.75 | 10.22 | +0.97 | 47.2% | 126 | 47.2% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 8.60 | 11.30 | 9.95 | +0.96 | 45.5% | 127 | 45.5% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 7.85 | 8.80 | 8.32 | +0.94 | 43.9% | 128 | 43.9% | -0.06 | 0.12 | 0.12 | 0.13 | — |
| — | 6.95 | 7.85 | 7.40 | +0.92 | 42.3% | 129 | 42.3% | -0.07 | 0.17 | 0.13 | 0.21 | — |
| — | 6.20 | 6.70 | 6.45 | +0.90 | 40.8% | 130 | 40.8% | -0.10 | 0.24 | 0.20 | 0.28 | — |
| — | 5.10 | 5.95 | 5.53 | +0.87 | 39.6% | 131 | 39.6% | -0.13 | 0.34 | 0.30 | 0.37 | — |
| — | 4.55 | 4.95 | 4.75 | +0.82 | 38.5% | 132 | 38.5% | -0.18 | 0.48 | 0.44 | 0.53 | — |
| — | 3.80 | 4.10 | 3.95 | +0.76 | 37.8% | 133 | 37.8% | -0.24 | 0.68 | 0.63 | 0.72 | — |
| — | 3.05 | 3.35 | 3.20 | +0.69 | 37.2% | 134 | 37.2% | -0.31 | 0.95 | 0.90 | 1.00 | — |
| — | 2.50 | 2.63 | 2.56 | +0.61 | 37.0% | 135 | 37.0% | -0.39 | 1.29 | 1.24 | 1.34 | — |
| — | 1.94 | 2.04 | 1.99 | +0.53 | 36.9% | 136 | 36.9% | -0.48 | 1.72 | 1.66 | 1.77 | — |
| — | 1.45 | 1.55 | 1.50 | +0.44 | 36.9% | 137 | 36.9% | -0.56 | 2.23 | 2.17 | 2.30 | — |
| — | 1.07 | 1.13 | 1.10 | +0.35 | 37.0% | 138 | 37.0% | -0.65 | 2.84 | 2.71 | 2.97 | — |
| — | 0.74 | 0.81 | 0.78 | +0.28 | 37.1% | 139 | 37.1% | -0.73 | 3.50 | 3.35 | 3.65 | — |
| — | 0.51 | 0.57 | 0.54 | +0.21 | 37.3% | 140 | 37.3% | -0.79 | 4.28 | 4.10 | 4.45 | — |
| — | 0.35 | 0.39 | 0.37 | +0.16 | 37.6% | 141 | 37.6% | -0.84 | 5.10 | 4.95 | 5.25 | — |
| — | 0.20 | 0.27 | 0.23 | +0.12 | 37.8% | 142 | 37.8% | -0.89 | 6.03 | 5.50 | 6.55 | — |
| — | 0.14 | 0.18 | 0.16 | +0.08 | 38.2% | 143 | 38.2% | -0.92 | 6.97 | 6.45 | 7.50 | — |
| — | 0.07 | 0.13 | 0.10 | +0.06 | 38.8% | 144 | 38.8% | -0.94 | 7.90 | 7.35 | 8.45 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 39.4% | 145 | 39.4% | -0.96 | 8.95 | 7.65 | 10.25 | — |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 39.4% | 146 | 39.4% | -0.98 | 10.45 | 9.20 | 11.70 | — |
| — | — | 0.09 | — | +0.02 | 39.0% | 147 | 39.0% | -0.99 | 11.45 | 10.25 | 12.65 | — |
| — | — | 0.14 | — | +0.01 | 38.4% | 148 | 38.4% | -1.00 | 12.38 | 10.85 | 13.90 | — |
| — | — | 0.10 | — | +0.00 | 37.7% | 149 | 37.7% | -1.00 | 13.05 | 11.75 | 14.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 37.0% | 150 | 37.0% | -1.00 | 14.28 | 13.25 | 15.30 | — |
| — | — | 0.30 | — | — | — | 152.5 | — | — | 16.85 | 15.65 | 18.05 | — |
| — | — | 0.01 | — | — | — | 155 | 34.4% | -1.00 | 19.23 | 17.75 | 20.70 | — |
| — | — | 0.03 | — | +0.00 | 33.3% | 160 | 33.3% | -1.00 | 24.48 | 23.15 | 25.80 | — |
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.