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 | 27.60 | 26.07 | +1.00 | 43.1% | 110 | 43.1% | -0.00 | — | — | 0.10 | — |
| — | 19.55 | 22.55 | 21.05 | +1.00 | 40.3% | 115 | 40.3% | -0.00 | — | — | 0.09 | — |
| — | 14.75 | 17.70 | 16.23 | +0.98 | 37.9% | 120 | 37.9% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 13.70 | 16.25 | 14.97 | +0.98 | 37.5% | 121 | 37.5% | -0.02 | 0.09 | 0.03 | 0.15 | — |
| — | 12.65 | 15.35 | 14.00 | +0.97 | 37.0% | 122 | 37.0% | -0.03 | 0.14 | 0.04 | 0.24 | — |
| — | 12.95 | 14.00 | 13.47 | +0.96 | 36.5% | 123 | 36.5% | -0.04 | 0.15 | 0.11 | 0.20 | — |
| — | 12.05 | 13.00 | 12.53 | +0.95 | 36.1% | 124 | 36.1% | -0.05 | 0.21 | 0.10 | 0.32 | — |
| — | 11.15 | 12.05 | 11.60 | +0.93 | 35.7% | 125 | 35.7% | -0.07 | 0.18 | 0.11 | 0.26 | — |
| — | 10.25 | 11.10 | 10.68 | +0.92 | 35.2% | 126 | 35.2% | -0.08 | 0.30 | 0.26 | 0.35 | — |
| — | 9.30 | 10.20 | 9.75 | +0.90 | 34.8% | 127 | 34.8% | -0.10 | 0.39 | 0.35 | 0.43 | — |
| — | 8.45 | 9.30 | 8.88 | +0.87 | 34.4% | 128 | 34.4% | -0.13 | 0.54 | 0.44 | 0.64 | — |
| — | 7.55 | 8.40 | 7.97 | +0.84 | 34.1% | 129 | 34.1% | -0.16 | 0.62 | 0.59 | 0.65 | — |
| — | 6.65 | 7.50 | 7.08 | +0.81 | 33.7% | 130 | 33.7% | -0.19 | 0.80 | 0.74 | 0.86 | — |
| — | 5.90 | 6.70 | 6.30 | +0.77 | 33.3% | 131 | 33.3% | -0.22 | 0.98 | 0.91 | 1.05 | — |
| — | 5.15 | 5.90 | 5.53 | +0.74 | 33.0% | 132 | 33.0% | -0.26 | 1.23 | 1.16 | 1.29 | — |
| — | 4.65 | 5.05 | 4.85 | +0.69 | 32.7% | 133 | 32.7% | -0.31 | 1.50 | 1.42 | 1.59 | — |
| — | 4.00 | 4.40 | 4.20 | +0.64 | 32.4% | 134 | 32.4% | -0.36 | 1.91 | 1.76 | 2.06 | — |
| — | 3.40 | 3.75 | 3.58 | +0.59 | 32.2% | 135 | 32.2% | -0.42 | 2.21 | 2.14 | 2.29 | — |
| — | 2.92 | 3.15 | 3.04 | +0.53 | 31.9% | 136 | 31.9% | -0.47 | 2.63 | 2.53 | 2.73 | — |
| — | 2.43 | 2.60 | 2.52 | +0.48 | 31.7% | 137 | 31.7% | -0.53 | 3.17 | 3.00 | 3.35 | — |
| — | 2.00 | 2.14 | 2.07 | +0.42 | 31.5% | 138 | 31.5% | -0.58 | 3.73 | 3.55 | 3.90 | — |
| — | 1.59 | 1.75 | 1.67 | +0.36 | 31.3% | 139 | 31.3% | -0.64 | 4.35 | 4.15 | 4.55 | — |
| — | 1.26 | 1.41 | 1.33 | +0.31 | 31.1% | 140 | 31.1% | -0.69 | 5.05 | 4.85 | 5.25 | — |
| — | 0.99 | 1.16 | 1.07 | +0.26 | 31.0% | 141 | 31.0% | -0.74 | 5.78 | 5.30 | 6.25 | — |
| — | 0.76 | 0.88 | 0.82 | +0.22 | 30.9% | 142 | 30.9% | -0.79 | 6.58 | 6.05 | 7.10 | — |
| — | 0.59 | 0.71 | 0.65 | +0.18 | 30.8% | 143 | 30.8% | -0.83 | 7.33 | 6.80 | 7.85 | — |
| — | 0.50 | 0.56 | 0.53 | +0.15 | 30.7% | 144 | 30.7% | -0.86 | 8.25 | 7.80 | 8.70 | — |
| — | 0.35 | 0.44 | 0.40 | +0.12 | 30.6% | 145 | 30.6% | -0.89 | 9.07 | 8.50 | 9.65 | — |
| — | 0.26 | 0.35 | 0.30 | +0.09 | 30.5% | 146 | 30.5% | -0.92 | 10.03 | 9.40 | 10.65 | — |
| — | 0.19 | 0.28 | 0.23 | +0.07 | 30.5% | 147 | 30.5% | -0.94 | 10.93 | 10.35 | 11.50 | — |
| — | 0.14 | 0.21 | 0.17 | +0.05 | 30.5% | 148 | 30.5% | -0.96 | 11.93 | 11.30 | 12.55 | — |
| — | 0.10 | 0.22 | 0.16 | +0.04 | 30.4% | 149 | 30.4% | -0.97 | 13.38 | 12.05 | 14.70 | — |
| — | 0.06 | 0.19 | 0.12 | +0.03 | 30.4% | 150 | 30.4% | -0.98 | 14.43 | 13.20 | 15.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 30.5% | 152.5 | 30.5% | -1.00 | 16.35 | 15.90 | 16.80 | — |
| — | — | 0.13 | — | +0.01 | 30.6% | 155 | 30.6% | -1.00 | 19.20 | 17.55 | 20.85 | — |
| — | — | 1.68 | — | +0.00 | 31.1% | 160 | 31.1% | -1.00 | 24.30 | 22.95 | 25.65 | — |
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.