Spot 136.49
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.75 | 13.35 | 13.05 | +0.90 | 87.2% | 124 | 87.2% | -0.10 | 0.55 | 0.50 | 0.59 | — |
| — | 11.85 | 12.45 | 12.15 | +0.88 | 86.5% | 125 | — | — | 0.68 | 0.64 | 0.71 | — |
| — | 11.00 | 11.60 | 11.30 | — | — | 126 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 10.30 | 10.75 | 10.53 | — | — | 127 | — | — | 0.97 | 0.94 | 1.00 | — |
| — | 9.50 | 9.95 | 9.72 | — | — | 128 | 85.5% | -0.19 | 1.19 | 1.12 | 1.25 | — |
| — | 8.75 | 9.20 | 8.97 | +0.78 | 85.4% | 129 | 85.4% | -0.22 | 1.43 | 1.36 | 1.50 | — |
| — | 8.10 | 8.45 | 8.28 | +0.75 | 85.5% | 130 | 85.5% | -0.25 | 1.67 | 1.64 | 1.69 | — |
| — | 7.35 | 7.90 | 7.62 | +0.72 | 85.7% | 131 | 85.7% | -0.28 | 1.91 | 1.81 | 2.00 | — |
| — | 6.70 | 7.10 | 6.90 | +0.68 | 86.0% | 132 | 86.0% | -0.32 | 2.31 | 2.27 | 2.34 | — |
| — | 6.15 | 6.50 | 6.33 | +0.65 | 86.4% | 133 | 86.4% | -0.35 | 2.69 | 2.63 | 2.75 | — |
| — | 5.50 | 5.90 | 5.70 | +0.61 | 86.9% | 134 | 86.9% | -0.39 | 3.12 | 3.00 | 3.25 | — |
| — | 5.00 | 5.45 | 5.22 | +0.57 | 87.4% | 135 | 87.4% | -0.43 | 3.58 | 3.50 | 3.65 | — |
| — | 4.55 | 4.85 | 4.70 | +0.54 | 88.0% | 136 | 88.0% | -0.46 | 4.10 | 4.00 | 4.20 | — |
| — | 4.05 | 4.30 | 4.17 | +0.50 | 88.7% | 137 | 88.7% | -0.50 | 4.65 | 4.55 | 4.75 | — |
| — | 3.75 | 3.90 | 3.83 | +0.46 | 89.4% | 138 | 89.4% | -0.53 | 5.25 | 5.10 | 5.40 | — |
| — | 3.30 | 3.55 | 3.42 | +0.43 | 90.1% | 139 | 90.1% | -0.57 | 5.80 | 5.75 | 5.85 | — |
| — | 3.00 | 3.15 | 3.08 | +0.40 | 90.9% | 140 | 90.9% | -0.60 | 6.50 | 6.35 | 6.65 | — |
| — | 2.65 | 2.90 | 2.77 | +0.37 | 91.6% | 141 | 91.6% | -0.63 | 7.20 | 7.05 | 7.35 | — |
| — | 2.39 | 2.62 | 2.50 | +0.34 | 92.4% | 142 | 92.4% | -0.66 | 7.90 | 7.75 | 8.05 | — |
| — | 2.12 | 2.36 | 2.24 | +0.31 | 93.2% | 143 | 93.2% | -0.69 | 8.65 | 8.50 | 8.80 | — |
| — | 1.89 | 2.04 | 1.97 | +0.28 | 94.0% | 144 | 94.0% | -0.72 | 9.40 | 9.25 | 9.55 | — |
| — | 1.70 | 1.77 | 1.74 | +0.26 | 94.7% | 145 | 94.7% | -0.74 | 10.20 | 10.05 | 10.35 | — |
| — | 1.49 | 1.62 | 1.55 | +0.23 | 95.5% | 146 | — | — | 11.05 | 10.80 | 11.30 | — |
| — | 1.33 | 1.45 | 1.39 | — | — | 147 | — | — | 11.88 | 11.65 | 12.10 | — |
| — | 1.18 | 1.29 | 1.24 | — | — | 148 | — | — | 12.70 | 12.45 | 12.95 | — |
| — | 1.03 | 1.20 | 1.11 | +0.17 | 98.0% | 149 | — | — | 13.57 | 13.35 | 13.80 | — |
| — | 0.95 | 1.03 | 0.99 | +0.16 | 98.8% | 150 | 98.8% | -0.84 | 14.47 | 14.25 | 14.70 | — |
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.