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 | |
| — | 23.65 | 26.05 | 24.85 | +1.00 | 51.5% | 110 | 51.5% | -0.00 | — | — | 0.33 | — |
| — | 19.15 | 21.15 | 20.15 | +1.00 | 48.2% | 115 | 48.2% | -0.00 | — | — | 0.10 | — |
| — | 15.15 | 16.50 | 15.82 | — | — | 119 | — | — | — | — | 0.06 | — |
| — | 13.70 | 16.05 | 14.88 | +0.98 | 44.7% | 120 | 44.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 12.70 | 15.10 | 13.90 | +0.98 | 43.8% | 121 | 43.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 11.85 | 14.10 | 12.97 | +0.97 | 42.7% | 122 | 42.7% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 11.05 | 13.40 | 12.22 | +0.95 | 41.6% | 123 | 41.6% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 9.70 | 12.05 | 10.88 | +0.93 | 40.4% | 124 | 40.4% | -0.07 | 0.14 | 0.03 | 0.25 | — |
| — | 9.50 | 11.40 | 10.45 | +0.91 | 39.1% | 125 | 39.1% | -0.09 | 0.06 | 0.04 | 0.07 | — |
| — | 8.65 | 10.20 | 9.43 | +0.87 | 37.9% | 126 | 37.9% | -0.13 | 0.07 | 0.05 | 0.10 | — |
| — | 7.85 | 9.05 | 8.45 | +0.83 | 36.6% | 127 | 36.6% | -0.17 | 0.09 | 0.07 | 0.11 | — |
| — | 7.10 | 7.60 | 7.35 | +0.78 | 35.4% | 128 | 35.4% | -0.22 | 0.14 | 0.13 | 0.16 | — |
| — | 6.15 | 6.60 | 6.38 | +0.72 | 34.3% | 129 | 34.3% | -0.28 | 0.21 | 0.19 | 0.23 | — |
| — | 5.25 | 5.75 | 5.50 | +0.65 | 33.4% | 130 | 33.4% | -0.35 | 0.30 | 0.29 | 0.32 | — |
| — | 4.50 | 4.80 | 4.65 | +0.58 | 32.5% | 131 | 32.5% | -0.42 | 0.43 | 0.40 | 0.47 | — |
| — | 3.70 | 4.00 | 3.85 | +0.50 | 31.8% | 132 | — | — | 0.64 | 0.60 | 0.67 | — |
| — | 2.99 | 3.30 | 3.15 | — | — | 133 | — | — | 0.90 | 0.83 | 0.97 | — |
| — | 2.35 | 2.56 | 2.46 | — | — | 134 | — | — | 1.22 | 1.16 | 1.27 | — |
| — | 1.79 | 1.92 | 1.85 | — | — | 135 | 30.8% | -0.73 | 1.65 | 1.59 | 1.70 | — |
| — | 1.29 | 1.41 | 1.35 | +0.22 | 30.7% | 136 | 30.7% | -0.79 | 2.15 | 2.05 | 2.24 | — |
| — | 0.93 | 1.02 | 0.97 | +0.16 | 30.6% | 137 | 30.6% | -0.84 | 2.78 | 2.68 | 2.88 | — |
| — | 0.64 | 0.73 | 0.69 | +0.12 | 30.7% | 138 | 30.7% | -0.89 | 3.48 | 3.25 | 3.70 | — |
| — | 0.42 | 0.50 | 0.46 | +0.09 | 30.7% | 139 | 30.7% | -0.92 | 4.20 | 4.00 | 4.40 | — |
| — | 0.27 | 0.33 | 0.30 | +0.06 | 30.7% | 140 | 30.7% | -0.95 | 5.10 | 4.85 | 5.35 | — |
| — | 0.17 | 0.24 | 0.20 | +0.04 | 30.8% | 141 | 30.8% | -0.97 | 6.10 | 5.90 | 6.30 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 30.8% | 142 | 30.8% | -0.98 | 6.95 | 6.65 | 7.25 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 30.8% | 143 | 30.8% | -0.99 | 7.72 | 7.15 | 8.30 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 30.8% | 144 | 30.8% | -1.00 | 8.90 | 8.10 | 9.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 30.9% | 145 | 30.9% | -1.00 | 9.88 | 9.10 | 10.65 | — |
| — | — | 0.24 | — | +0.01 | 30.9% | 146 | 30.9% | -1.00 | 10.85 | 10.05 | 11.65 | — |
| — | — | 0.03 | — | +0.00 | 30.9% | 147 | 30.9% | -1.00 | 11.85 | 11.05 | 12.65 | — |
| — | — | 0.22 | — | +0.00 | 30.9% | 148 | 30.9% | -1.00 | 12.88 | 12.10 | 13.65 | — |
| — | — | 0.03 | — | +0.00 | 31.0% | 149 | 31.0% | -1.00 | 13.85 | 13.05 | 14.65 | — |
| — | — | 0.23 | — | +0.00 | 31.0% | 150 | 31.0% | -1.00 | 14.85 | 14.05 | 15.65 | — |
| — | — | 0.50 | — | +0.00 | 31.3% | 152.5 | 31.3% | -1.00 | 17.35 | 16.55 | 18.15 | — |
| — | — | 0.75 | — | +0.00 | 31.7% | 155 | 31.7% | -1.00 | 19.82 | 19.00 | 20.65 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 160 | 32.8% | -1.00 | 24.82 | 24.00 | 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.