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 | |
| — | 23.75 | 26.15 | 24.95 | +1.00 | 43.6% | 110 | 43.6% | -0.00 | — | — | 0.26 | — |
| — | 18.80 | 21.20 | 20.00 | +0.98 | 40.4% | 115 | 40.4% | -0.02 | 0.14 | 0.03 | 0.25 | — |
| — | 14.85 | 17.25 | 16.05 | — | — | 119 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 13.85 | 16.30 | 15.07 | +0.94 | 36.2% | 120 | 36.2% | -0.06 | 0.11 | 0.06 | 0.16 | — |
| — | 12.90 | 15.30 | 14.10 | +0.93 | 35.3% | 121 | 35.3% | -0.07 | 0.13 | 0.08 | 0.18 | — |
| — | 12.70 | 14.40 | 13.55 | +0.91 | 34.5% | 122 | 34.5% | -0.09 | 0.14 | 0.09 | 0.20 | — |
| — | 12.20 | 12.75 | 12.47 | +0.89 | 33.6% | 123 | 33.6% | -0.11 | 0.16 | 0.12 | 0.20 | — |
| — | 11.25 | 11.85 | 11.55 | +0.86 | 32.9% | 124 | 32.9% | -0.14 | 0.20 | 0.16 | 0.24 | — |
| — | 10.30 | 10.85 | 10.57 | +0.83 | 32.2% | 125 | 32.2% | -0.17 | 0.21 | 0.17 | 0.26 | — |
| — | 9.40 | 9.95 | 9.68 | +0.80 | 31.6% | 126 | 31.6% | -0.20 | 0.34 | 0.30 | 0.38 | — |
| — | 8.50 | 8.95 | 8.72 | +0.76 | 31.1% | 127 | 31.1% | -0.24 | 0.43 | 0.39 | 0.48 | — |
| — | 7.60 | 8.05 | 7.83 | +0.72 | 30.7% | 128 | 30.7% | -0.28 | 0.56 | 0.48 | 0.63 | — |
| — | 6.80 | 7.20 | 7.00 | +0.67 | 30.3% | 129 | 30.3% | -0.33 | 0.71 | 0.66 | 0.76 | — |
| — | 6.00 | 6.50 | 6.25 | +0.62 | 30.1% | 130 | 30.1% | -0.38 | 0.90 | 0.84 | 0.96 | — |
| — | 5.25 | 5.70 | 5.47 | +0.57 | 29.8% | 131 | 29.8% | -0.44 | 1.13 | 1.07 | 1.19 | — |
| — | 4.60 | 5.00 | 4.80 | +0.51 | 29.6% | 132 | 29.6% | -0.49 | 1.40 | 1.34 | 1.46 | — |
| — | 3.90 | 4.30 | 4.10 | +0.46 | 29.5% | 133 | 29.5% | -0.55 | 1.73 | 1.66 | 1.79 | — |
| — | 3.35 | 3.65 | 3.50 | +0.40 | 29.3% | 134 | 29.3% | -0.60 | 2.06 | 1.95 | 2.18 | — |
| — | 2.83 | 3.05 | 2.94 | +0.35 | 29.2% | 135 | 29.2% | -0.66 | 2.54 | 2.44 | 2.64 | — |
| — | 2.35 | 2.55 | 2.45 | +0.30 | 29.0% | 136 | 29.0% | -0.71 | 3.07 | 2.94 | 3.20 | — |
| — | 1.92 | 2.07 | 2.00 | +0.26 | 28.9% | 137 | 28.9% | -0.75 | 3.65 | 3.45 | 3.85 | — |
| — | 1.55 | 1.68 | 1.61 | +0.21 | 28.8% | 138 | 28.8% | -0.79 | 4.22 | 4.05 | 4.40 | — |
| — | 1.23 | 1.38 | 1.30 | +0.18 | 28.7% | 139 | 28.7% | -0.83 | 4.90 | 4.70 | 5.10 | — |
| — | 0.97 | 1.07 | 1.02 | +0.14 | 28.6% | 140 | 28.6% | -0.87 | 5.67 | 5.40 | 5.95 | — |
| — | 0.74 | 0.84 | 0.79 | +0.12 | 28.6% | 141 | 28.6% | -0.90 | 6.55 | 6.30 | 6.80 | — |
| — | 0.57 | 0.70 | 0.64 | +0.09 | 28.5% | 142 | 28.5% | -0.92 | 7.38 | 7.15 | 7.60 | — |
| — | 0.42 | 0.51 | 0.47 | +0.07 | 28.5% | 143 | 28.5% | -0.94 | 8.15 | 7.80 | 8.50 | — |
| — | 0.32 | 0.42 | 0.37 | +0.06 | 28.5% | 144 | 28.5% | -0.96 | 9.18 | 8.90 | 9.45 | — |
| — | 0.17 | 0.30 | 0.23 | +0.04 | 28.5% | 145 | 28.5% | -0.97 | 10.07 | 9.85 | 10.30 | — |
| — | 0.17 | 0.23 | 0.20 | +0.03 | 28.6% | 146 | 28.6% | -0.99 | 10.95 | 10.60 | 11.30 | — |
| — | 0.07 | 0.19 | 0.13 | +0.03 | 28.6% | 147 | 28.6% | -1.00 | 11.93 | 11.55 | 12.30 | — |
| — | 0.08 | 0.17 | 0.12 | +0.02 | 28.7% | 148 | 28.7% | -1.00 | 12.88 | 12.05 | 13.70 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 28.8% | 149 | 28.8% | -1.00 | 13.85 | 13.00 | 14.70 | 0 |
| 103 | 0.02 | 0.10 | 0.06 | +0.01 | 28.9% | 150 | 28.9% | -1.00 | 14.93 | 14.15 | 15.70 | — |
| — | — | 0.03 | — | +0.01 | 29.2% | 152.5 | 29.2% | -1.00 | 17.32 | 16.50 | 18.15 | — |
| — | — | 0.26 | — | +0.00 | 29.5% | 155 | 29.5% | -1.00 | 19.82 | 19.00 | 20.65 | — |
| — | — | 0.20 | — | +0.00 | 30.6% | 160 | 30.6% | -1.00 | 24.93 | 24.00 | 25.85 | — |
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.