Spot 136.90
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 27.40 | 27.07 | +0.96 | 106.2% | 110 | 106.2% | -0.04 | 0.12 | 0.08 | 0.15 | — |
| — | 25.75 | 26.40 | 26.07 | +0.95 | 104.0% | 111 | — | — | 0.12 | 0.06 | 0.18 | — |
| — | 24.75 | 25.40 | 25.07 | — | — | 112 | — | — | 0.12 | 0.08 | 0.16 | — |
| — | 23.75 | 24.45 | 24.10 | +0.94 | 99.8% | 113 | 99.8% | -0.06 | 0.17 | 0.08 | 0.25 | — |
| — | 22.85 | 23.45 | 23.15 | +0.93 | 97.9% | 114 | 97.9% | -0.07 | 0.19 | 0.17 | 0.21 | — |
| — | 21.85 | 22.50 | 22.18 | +0.92 | 96.1% | 115 | 96.1% | -0.08 | 0.20 | 0.19 | 0.21 | — |
| — | 20.85 | 21.50 | 21.18 | +0.91 | 94.5% | 116 | 94.5% | -0.09 | 0.24 | 0.22 | 0.27 | — |
| — | 19.90 | 20.55 | 20.23 | +0.90 | 93.0% | 117 | 93.0% | -0.11 | 0.28 | 0.26 | 0.30 | — |
| — | 18.95 | 19.60 | 19.27 | +0.88 | 91.7% | 118 | 91.7% | -0.12 | 0.33 | 0.30 | 0.35 | — |
| — | 18.00 | 18.65 | 18.32 | +0.86 | 90.5% | 119 | 90.5% | -0.14 | 0.36 | 0.32 | 0.41 | — |
| — | 17.10 | 17.70 | 17.40 | +0.84 | 89.4% | 120 | 89.4% | -0.16 | 0.42 | 0.41 | 0.43 | — |
| — | 16.15 | 16.75 | 16.45 | +0.82 | 88.5% | 121 | 88.5% | -0.18 | 0.49 | 0.45 | 0.54 | — |
| — | 15.25 | 15.85 | 15.55 | +0.79 | 87.7% | 122 | 87.7% | -0.21 | 0.60 | 0.57 | 0.64 | — |
| — | 14.30 | 14.95 | 14.62 | +0.77 | 87.1% | 123 | 87.1% | -0.23 | 0.69 | 0.65 | 0.72 | — |
| — | 13.50 | 14.10 | 13.80 | +0.74 | 86.7% | 124 | 86.7% | -0.26 | 0.81 | 0.74 | 0.88 | — |
| — | 12.65 | 13.15 | 12.90 | +0.71 | 86.3% | 125 | 86.3% | -0.29 | 0.96 | 0.95 | 0.98 | — |
| — | 11.85 | 12.30 | 12.07 | +0.68 | 86.1% | 126 | 86.1% | -0.32 | 1.12 | 1.09 | 1.15 | — |
| — | 11.05 | 11.50 | 11.28 | +0.65 | 86.0% | 127 | 86.0% | -0.35 | 1.31 | 1.23 | 1.39 | — |
| — | 10.30 | 10.70 | 10.50 | +0.62 | 86.0% | 128 | 86.0% | -0.38 | 1.55 | 1.49 | 1.62 | — |
| — | 9.55 | 9.95 | 9.75 | +0.59 | 86.0% | 129 | 86.0% | -0.41 | 1.79 | 1.76 | 1.83 | — |
| — | 8.90 | 9.10 | 9.00 | +0.55 | 86.1% | 130 | 86.1% | -0.45 | 2.07 | 2.04 | 2.10 | — |
| — | 8.15 | 8.55 | 8.35 | +0.52 | 86.2% | 131 | 86.2% | -0.48 | 2.40 | 2.34 | 2.46 | — |
| — | 7.50 | 7.80 | 7.65 | +0.49 | 86.4% | 132 | 86.4% | -0.51 | 2.73 | 2.69 | 2.76 | — |
| — | 6.90 | 7.20 | 7.05 | +0.46 | 86.7% | 133 | 86.7% | -0.54 | 3.15 | 3.05 | 3.25 | — |
| — | 6.30 | 6.65 | 6.47 | +0.43 | 86.9% | 134 | 86.9% | -0.57 | 3.52 | 3.45 | 3.60 | — |
| — | 5.90 | 6.00 | 5.95 | +0.40 | 87.2% | 135 | 87.2% | -0.60 | 4.03 | 3.95 | 4.10 | — |
| — | 5.40 | 5.55 | 5.47 | +0.37 | 87.5% | 136 | 87.5% | -0.63 | 4.47 | 4.40 | 4.55 | — |
| — | 4.90 | 5.30 | 5.10 | +0.34 | 87.8% | 137 | 87.8% | -0.66 | 4.97 | 4.90 | 5.05 | — |
| — | 4.40 | 4.70 | 4.55 | +0.31 | 88.1% | 138 | 88.1% | -0.69 | 5.58 | 5.45 | 5.70 | — |
| — | 4.05 | 4.25 | 4.15 | +0.29 | 88.6% | 139 | 88.6% | -0.71 | 6.20 | 6.00 | 6.40 | — |
| — | 3.70 | 3.80 | 3.75 | +0.27 | 89.0% | 140 | 89.0% | -0.74 | 6.78 | 6.65 | 6.90 | — |
| — | 3.30 | 3.60 | 3.45 | +0.24 | 89.6% | 141 | 89.6% | -0.76 | 7.42 | 7.30 | 7.55 | — |
| — | 3.05 | 3.20 | 3.12 | +0.22 | 90.2% | 142 | 90.2% | -0.78 | 8.15 | 7.95 | 8.35 | — |
| — | 2.73 | 2.87 | 2.80 | +0.21 | 90.8% | 143 | 90.8% | -0.80 | 8.88 | 8.65 | 9.10 | — |
| — | 2.48 | 2.75 | 2.62 | +0.19 | 91.5% | 144 | 91.5% | -0.81 | 9.60 | 9.35 | 9.85 | — |
| — | 2.30 | 2.32 | 2.31 | +0.17 | 92.1% | 145 | 92.1% | -0.83 | 10.43 | 10.20 | 10.65 | — |
| — | 2.02 | 2.32 | 2.17 | +0.16 | 92.8% | 146 | 92.8% | -0.84 | 11.20 | 10.95 | 11.45 | — |
| — | 1.83 | 1.95 | 1.89 | +0.14 | 93.5% | 147 | 93.5% | -0.86 | 11.97 | 11.70 | 12.25 | — |
| — | 1.67 | 1.76 | 1.72 | +0.13 | 94.1% | 148 | 94.1% | -0.87 | 12.78 | 12.50 | 13.05 | — |
| — | 1.52 | 1.60 | 1.56 | +0.12 | 94.8% | 149 | 94.8% | -0.88 | 13.65 | 13.40 | 13.90 | — |
| — | 1.39 | 1.44 | 1.42 | +0.11 | 95.5% | 150 | 95.5% | -0.89 | 14.50 | 14.25 | 14.75 | — |
| — | 1.06 | 1.14 | 1.10 | +0.09 | 97.2% | 152.5 | 97.2% | -0.91 | 16.65 | 16.35 | 16.95 | — |
| — | 0.86 | 0.89 | 0.88 | +0.07 | 98.9% | 155 | 98.9% | -0.93 | 18.90 | 18.60 | 19.20 | — |
| — | 0.64 | 0.70 | 0.67 | +0.06 | 100.6% | 157.5 | 100.6% | -0.94 | 21.25 | 20.90 | 21.60 | — |
| — | 0.51 | 0.55 | 0.53 | +0.05 | 102.3% | 160 | 102.3% | -0.95 | 23.57 | 23.25 | 23.90 | — |
| — | 0.39 | 0.45 | 0.42 | +0.04 | 104.1% | 162.5 | 104.1% | -0.96 | 26.00 | 25.65 | 26.35 | — |
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.