Spot 135.06
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 26.65 | 25.93 | +0.96 | 36.5% | 110 | 36.5% | -0.04 | 0.21 | 0.08 | 0.35 | — |
| — | 20.55 | 21.35 | 20.95 | +0.92 | 34.7% | 115 | 34.7% | -0.08 | 0.39 | 0.23 | 0.55 | — |
| — | 15.95 | 16.80 | 16.38 | +0.85 | 33.8% | 120 | 33.8% | -0.15 | 0.83 | 0.67 | 0.99 | — |
| — | 15.05 | 15.90 | 15.47 | +0.83 | 33.6% | 121 | 33.6% | -0.17 | 0.92 | 0.72 | 1.11 | — |
| — | 14.20 | 14.85 | 14.53 | +0.81 | 33.5% | 122 | 33.5% | -0.19 | 1.04 | 0.83 | 1.25 | — |
| — | 13.35 | 14.15 | 13.75 | +0.79 | 33.4% | 123 | 33.4% | -0.22 | 1.10 | 0.86 | 1.34 | — |
| — | 12.50 | 13.35 | 12.93 | +0.76 | 33.2% | 124 | 33.2% | -0.24 | 1.30 | 1.18 | 1.43 | — |
| — | 11.70 | 12.35 | 12.03 | +0.74 | 33.1% | 125 | 33.1% | -0.27 | 1.49 | 1.37 | 1.60 | — |
| — | 10.90 | 11.55 | 11.22 | +0.71 | 33.0% | 126 | 33.0% | -0.29 | 1.70 | 1.44 | 1.95 | — |
| — | 10.15 | 10.80 | 10.47 | +0.68 | 32.9% | 127 | 32.9% | -0.32 | 1.89 | 1.68 | 2.10 | — |
| — | 9.45 | 10.05 | 9.75 | +0.65 | 32.8% | 128 | 32.8% | -0.35 | 2.15 | 1.83 | 2.47 | — |
| — | 8.70 | 9.30 | 9.00 | +0.62 | 32.7% | 129 | 32.7% | -0.38 | 2.50 | 2.26 | 2.73 | — |
| — | 8.20 | 8.60 | 8.40 | +0.59 | 32.6% | 130 | 32.6% | -0.41 | 2.77 | 2.62 | 2.92 | — |
| — | 7.35 | 7.90 | 7.62 | +0.56 | 32.5% | 131 | 32.5% | -0.44 | 3.13 | 2.87 | 3.40 | — |
| — | 6.75 | 7.30 | 7.03 | +0.53 | 32.4% | 132 | 32.4% | -0.48 | 3.38 | 3.05 | 3.70 | — |
| — | 6.15 | 6.65 | 6.40 | +0.50 | 32.3% | 133 | 32.3% | -0.51 | 3.80 | 3.45 | 4.15 | — |
| — | 5.60 | 6.05 | 5.83 | +0.47 | 32.2% | 134 | 32.2% | -0.54 | 4.30 | 4.00 | 4.60 | — |
| — | 5.05 | 5.65 | 5.35 | +0.44 | 32.1% | 135 | 32.1% | -0.57 | 4.72 | 4.35 | 5.10 | — |
| — | 4.60 | 5.00 | 4.80 | +0.41 | 31.9% | 136 | 31.9% | -0.60 | 5.17 | 4.75 | 5.60 | — |
| — | 4.10 | 4.70 | 4.40 | +0.38 | 31.8% | 137 | 31.8% | -0.63 | 5.78 | 5.60 | 5.95 | — |
| — | 3.75 | 4.25 | 4.00 | +0.35 | 31.7% | 138 | 31.7% | -0.66 | 6.33 | 6.15 | 6.50 | — |
| — | 3.25 | 3.85 | 3.55 | +0.32 | 31.6% | 139 | 31.6% | -0.69 | 6.80 | 6.50 | 7.10 | — |
| — | 2.95 | 3.30 | 3.12 | +0.29 | 31.5% | 140 | 31.5% | -0.72 | 7.58 | 7.40 | 7.75 | — |
| — | 2.60 | 3.10 | 2.85 | +0.27 | 31.4% | 141 | 31.4% | -0.75 | 8.20 | 8.05 | 8.35 | — |
| — | 2.32 | 2.78 | 2.55 | +0.24 | 31.3% | 142 | 31.3% | -0.77 | 8.95 | 8.75 | 9.15 | — |
| — | 1.94 | 2.49 | 2.21 | +0.22 | 31.2% | 143 | 31.2% | -0.80 | 9.65 | 9.40 | 9.90 | — |
| — | 1.78 | 2.23 | 2.00 | +0.20 | 31.1% | 144 | 31.1% | -0.82 | 10.32 | 10.10 | 10.55 | — |
| — | 1.56 | 1.80 | 1.68 | +0.17 | 30.9% | 145 | 30.9% | -0.84 | 10.97 | 10.55 | 11.40 | — |
| — | 1.37 | 1.78 | 1.57 | +0.16 | 30.8% | 146 | 30.8% | -0.86 | 11.82 | 11.35 | 12.30 | — |
| — | 1.12 | 1.48 | 1.30 | +0.14 | 30.7% | 147 | 30.7% | -0.88 | 12.62 | 12.20 | 13.05 | — |
| — | 1.02 | 1.42 | 1.22 | +0.12 | 30.6% | 148 | 30.6% | -0.90 | 13.45 | 13.00 | 13.90 | — |
| — | 0.83 | 1.24 | 1.03 | +0.11 | 30.5% | 149 | 30.5% | -0.92 | 14.50 | 14.25 | 14.75 | — |
| — | 0.78 | 1.00 | 0.89 | +0.09 | 30.4% | 150 | 30.4% | -0.93 | 15.32 | 15.10 | 15.55 | — |
| — | 0.55 | 0.85 | 0.70 | +0.06 | 30.1% | 152.5 | 30.1% | -0.97 | 17.50 | 17.05 | 17.95 | — |
| — | 0.35 | 0.52 | 0.43 | +0.04 | 29.9% | 155 | 29.9% | -0.99 | 19.88 | 19.45 | 20.30 | — |
| — | 0.12 | 0.26 | 0.19 | +0.02 | 29.7% | 160 | 29.7% | -1.00 | 24.90 | 22.90 | 26.90 | — |
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.