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 | |
| — | 27.15 | 27.90 | 27.52 | +0.90 | 83.3% | 110 | 83.3% | -0.10 | 0.49 | 0.45 | 0.54 | — |
| — | 26.20 | 26.95 | 26.57 | +0.90 | 82.3% | 111 | 82.3% | -0.10 | 0.53 | 0.49 | 0.56 | — |
| — | 25.25 | 26.00 | 25.62 | +0.89 | 81.4% | 112 | 81.4% | -0.11 | 0.59 | 0.51 | 0.68 | — |
| — | 24.30 | 25.05 | 24.68 | +0.88 | 80.5% | 113 | 80.5% | -0.13 | 0.65 | 0.61 | 0.68 | — |
| — | 23.40 | 24.10 | 23.75 | +0.86 | 79.6% | 114 | 79.6% | -0.14 | 0.70 | 0.64 | 0.77 | — |
| — | 22.50 | 23.20 | 22.85 | +0.85 | 78.9% | 115 | 78.9% | -0.15 | 0.78 | 0.72 | 0.84 | — |
| — | 21.55 | 22.30 | 21.93 | +0.84 | 78.1% | 116 | 78.1% | -0.16 | 0.86 | 0.81 | 0.92 | — |
| — | 20.65 | 21.40 | 21.02 | +0.82 | 77.5% | 117 | 77.5% | -0.18 | 0.94 | 0.89 | 1.00 | — |
| — | 19.75 | 20.50 | 20.12 | +0.81 | 76.8% | 118 | 76.8% | -0.19 | 1.08 | 1.02 | 1.14 | — |
| — | 18.90 | 19.65 | 19.27 | +0.79 | 76.3% | 119 | 76.3% | -0.21 | 1.17 | 1.06 | 1.28 | — |
| — | 18.10 | 18.75 | 18.43 | +0.77 | 75.8% | 120 | 75.8% | -0.23 | 1.34 | 1.30 | 1.38 | — |
| — | 17.20 | 17.95 | 17.57 | +0.75 | 75.3% | 121 | 75.3% | -0.25 | 1.51 | 1.44 | 1.58 | — |
| — | 16.40 | 17.10 | 16.75 | +0.73 | 74.9% | 122 | 74.9% | -0.27 | 1.71 | 1.65 | 1.76 | — |
| — | 15.65 | 16.30 | 15.97 | +0.71 | 74.6% | 123 | 74.6% | -0.29 | 1.89 | 1.81 | 1.96 | — |
| — | 14.85 | 15.50 | 15.18 | +0.69 | 74.3% | 124 | 74.3% | -0.31 | 2.09 | 2.00 | 2.18 | — |
| — | 14.15 | 14.75 | 14.45 | +0.67 | 74.1% | 125 | 74.1% | -0.33 | 2.33 | 2.25 | 2.42 | — |
| — | 13.35 | 14.00 | 13.68 | +0.65 | 73.9% | 126 | 73.9% | -0.35 | 2.54 | 2.40 | 2.69 | — |
| — | 12.75 | 13.20 | 12.97 | +0.62 | 73.7% | 127 | 73.7% | -0.38 | 2.88 | 2.78 | 2.98 | — |
| — | 12.05 | 13.00 | 12.53 | +0.60 | 73.6% | 128 | 73.6% | -0.40 | 3.15 | 3.00 | 3.30 | — |
| — | 11.35 | 11.80 | 11.57 | +0.58 | 73.6% | 129 | 73.6% | -0.43 | 3.50 | 3.35 | 3.65 | 126 |
| — | 10.75 | 11.15 | 10.95 | +0.55 | 73.6% | 130 | 73.6% | -0.45 | 3.88 | 3.75 | 4.00 | — |
| — | 10.10 | 10.50 | 10.30 | +0.53 | 73.6% | 131 | 73.6% | -0.47 | 4.22 | 4.05 | 4.40 | — |
| — | 9.50 | 9.90 | 9.70 | +0.51 | 73.6% | 132 | 73.6% | -0.50 | 4.65 | 4.50 | 4.80 | — |
| — | 8.90 | 9.35 | 9.12 | +0.48 | 73.7% | 133 | 73.7% | -0.52 | 5.08 | 4.90 | 5.25 | — |
| — | 8.40 | 8.80 | 8.60 | +0.46 | 73.8% | 134 | 73.8% | -0.54 | 5.53 | 5.35 | 5.70 | — |
| — | 8.00 | 8.30 | 8.15 | +0.44 | 74.0% | 135 | 74.0% | -0.56 | 6.00 | 5.85 | 6.15 | — |
| — | 7.45 | 7.80 | 7.62 | +0.42 | 74.2% | 136 | 74.2% | -0.58 | 6.55 | 6.40 | 6.70 | — |
| — | 7.00 | 7.30 | 7.15 | +0.40 | 74.4% | 137 | 74.4% | -0.61 | 7.03 | 6.90 | 7.15 | — |
| — | 6.55 | 6.85 | 6.70 | +0.38 | 74.6% | 138 | 74.6% | -0.63 | 7.62 | 7.40 | 7.85 | — |
| — | 6.10 | 6.45 | 6.28 | +0.36 | 74.9% | 139 | 74.9% | -0.65 | 8.22 | 8.05 | 8.40 | — |
| — | 5.80 | 6.05 | 5.92 | +0.34 | 75.2% | 140 | 75.2% | -0.66 | 8.80 | 8.60 | 9.00 | — |
| — | 5.35 | 5.65 | 5.50 | +0.32 | 75.5% | 141 | 75.5% | -0.68 | 9.45 | 9.20 | 9.70 | — |
| — | 5.05 | 5.25 | 5.15 | +0.30 | 75.8% | 142 | 75.8% | -0.70 | 10.10 | 9.85 | 10.35 | — |
| — | 4.70 | 5.00 | 4.85 | +0.29 | 76.2% | 143 | 76.2% | -0.72 | 10.75 | 10.50 | 11.00 | — |
| — | 4.40 | 4.70 | 4.55 | +0.27 | 76.5% | 144 | 76.5% | -0.73 | 11.45 | 11.20 | 11.70 | — |
| — | 4.15 | 4.35 | 4.25 | +0.26 | 76.9% | 145 | 76.9% | -0.75 | 12.18 | 11.95 | 12.40 | — |
| — | 3.85 | 4.00 | 3.92 | +0.24 | 77.3% | 146 | 77.3% | -0.76 | 12.93 | 12.60 | 13.25 | — |
| — | 3.60 | 3.85 | 3.73 | +0.23 | 77.7% | 147 | 77.7% | -0.78 | 13.55 | 13.20 | 13.90 | — |
| — | 3.35 | 3.65 | 3.50 | +0.21 | 78.1% | 148 | 78.1% | -0.79 | 14.43 | 14.10 | 14.75 | — |
| — | 3.15 | 3.35 | 3.25 | +0.20 | 78.6% | 149 | 78.6% | -0.80 | 15.12 | 14.80 | 15.45 | — |
| — | 2.97 | 3.15 | 3.06 | +0.19 | 79.0% | 150 | 79.0% | -0.81 | 16.02 | 15.75 | 16.30 | — |
| — | 2.51 | 2.82 | 2.67 | +0.16 | 80.2% | 152.5 | 80.2% | -0.84 | 18.02 | 17.65 | 18.40 | — |
| — | 2.10 | 2.28 | 2.19 | +0.14 | 81.4% | 155 | 81.4% | -0.86 | 20.10 | 19.80 | 20.40 | — |
| — | 1.80 | 1.94 | 1.87 | +0.12 | 82.6% | 157.5 | 82.6% | -0.88 | 22.32 | 21.95 | 22.70 | — |
| — | 1.55 | 1.77 | 1.66 | +0.11 | 83.9% | 160 | 83.9% | -0.90 | 24.50 | 24.05 | 24.95 | — |
| — | 1.32 | 1.43 | 1.38 | +0.09 | 85.2% | 162.5 | 85.2% | -0.91 | 26.80 | 26.40 | 27.20 | — |
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.