Spot 136.48
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.60 | 31.75 | 29.18 | +0.95 | 103.3% | 109 | 103.3% | -0.05 | 0.49 | 0.41 | 0.57 | — |
| — | 26.60 | 31.25 | 28.93 | +0.95 | 101.6% | 110 | 101.6% | -0.05 | 0.47 | 0.45 | 0.48 | — |
| — | 23.15 | 30.30 | 26.73 | +0.94 | 100.0% | 111 | 100.0% | -0.06 | 0.49 | 0.48 | 0.51 | — |
| — | 21.40 | 29.35 | 25.38 | +0.94 | 98.3% | 112 | 98.3% | -0.06 | 0.54 | 0.52 | 0.55 | — |
| — | 21.90 | 28.35 | 25.12 | +0.93 | 96.7% | 113 | 96.7% | -0.07 | 0.59 | 0.56 | 0.63 | — |
| — | 19.50 | 27.40 | 23.45 | — | — | 114 | — | — | 0.61 | 0.58 | 0.64 | — |
| — | 21.35 | 24.05 | 22.70 | +0.92 | 93.5% | 115 | 93.5% | -0.08 | 0.68 | 0.63 | 0.73 | — |
| — | 20.35 | 23.75 | 22.05 | +0.91 | 92.0% | 116 | — | — | 0.71 | 0.68 | 0.75 | — |
| — | 19.35 | 21.00 | 20.18 | +0.91 | 90.5% | 117 | — | — | 0.78 | 0.75 | 0.81 | — |
| — | 19.70 | 19.85 | 19.77 | — | — | 118 | 89.1% | -0.10 | 0.85 | 0.83 | 0.88 | — |
| — | 18.80 | 18.90 | 18.85 | +0.89 | 87.7% | 119 | 87.7% | -0.11 | 0.94 | 0.90 | 0.98 | — |
| — | 17.85 | 18.05 | 17.95 | +0.88 | 86.4% | 120 | — | — | 1.03 | 1.01 | 1.06 | — |
| — | 17.00 | 17.15 | 17.07 | +0.86 | 85.1% | 121 | 85.1% | -0.14 | 1.11 | 1.07 | 1.16 | — |
| — | 16.10 | 16.25 | 16.18 | — | — | 122 | 83.9% | -0.15 | 1.24 | 1.21 | 1.27 | — |
| — | 15.25 | 15.40 | 15.32 | +0.83 | 82.7% | 123 | 82.7% | -0.17 | 1.38 | 1.36 | 1.40 | — |
| — | 14.40 | 14.50 | 14.45 | +0.82 | 81.6% | 124 | 81.6% | -0.18 | 1.53 | 1.51 | 1.55 | — |
| — | 13.55 | 13.70 | 13.62 | — | — | 125 | 80.5% | -0.19 | 1.69 | 1.66 | 1.72 | — |
| — | 12.75 | 12.90 | 12.82 | +0.79 | 79.6% | 126 | — | — | 1.89 | 1.86 | 1.92 | — |
| — | 11.95 | 12.25 | 12.10 | +0.77 | 78.7% | 127 | 78.6% | -0.23 | 2.12 | 2.07 | 2.16 | — |
| — | 11.20 | 11.30 | 11.25 | — | — | 128 | — | — | 2.31 | 2.26 | 2.36 | — |
| — | 10.45 | 10.60 | 10.53 | — | — | 129 | — | — | 2.59 | 2.48 | 2.70 | — |
| — | 9.70 | 9.90 | 9.80 | +0.70 | 76.1% | 130 | — | — | 2.86 | 2.78 | 2.94 | — |
| — | 9.00 | 9.10 | 9.05 | — | — | 131 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 8.30 | 8.45 | 8.38 | — | — | 132 | 74.6% | -0.35 | 3.42 | 3.35 | 3.50 | 306 |
| — | 7.65 | 7.85 | 7.75 | — | — | 133 | 73.9% | -0.38 | 3.83 | 3.75 | 3.90 | 636 |
| — | 7.00 | 7.20 | 7.10 | — | — | 134 | — | — | 4.17 | 4.05 | 4.30 | — |
| — | 6.40 | 6.60 | 6.50 | — | — | 135 | 72.7% | -0.43 | 4.62 | 4.50 | 4.75 | 1,891 |
| — | 5.85 | 6.00 | 5.92 | +0.54 | 72.1% | 136 | 72.1% | -0.46 | 5.03 | 4.95 | 5.10 | — |
| 107 | 5.30 | 5.45 | 5.38 | +0.51 | 71.6% | 137 | 71.6% | -0.49 | 5.47 | 5.40 | 5.55 | — |
| — | 4.80 | 4.95 | 4.88 | +0.48 | 71.1% | 138 | 71.1% | -0.52 | 5.95 | 5.90 | 6.00 | — |
| — | 4.35 | 4.45 | 4.40 | +0.45 | 70.7% | 139 | 70.7% | -0.55 | 6.45 | 6.35 | 6.55 | — |
| — | 3.90 | 4.05 | 3.98 | +0.42 | 70.3% | 140 | 70.3% | -0.58 | 7.05 | 7.00 | 7.10 | — |
| — | 3.50 | 3.60 | 3.55 | +0.39 | 70.0% | 141 | 70.0% | -0.61 | 7.67 | 7.60 | 7.75 | — |
| — | 3.15 | 3.25 | 3.20 | +0.36 | 69.7% | 142 | 69.7% | -0.64 | 8.25 | 8.20 | 8.30 | — |
| — | 2.82 | 2.90 | 2.86 | +0.33 | 69.5% | 143 | 69.5% | -0.67 | 8.93 | 8.85 | 9.00 | — |
| — | 2.50 | 2.58 | 2.54 | +0.32 | 69.3% | 144 | 69.3% | -0.69 | 9.62 | 9.55 | 9.70 | — |
| — | 2.24 | 2.30 | 2.27 | +0.29 | 69.1% | 145 | 69.1% | -0.71 | 10.35 | 10.30 | 10.40 | — |
| — | 1.99 | 2.04 | 2.02 | +0.27 | 69.1% | 146 | 69.1% | -0.74 | 11.05 | 10.95 | 11.15 | — |
| — | 1.76 | 1.81 | 1.78 | +0.24 | 69.0% | 147 | 69.0% | -0.76 | 11.82 | 11.75 | 11.90 | — |
| — | 1.55 | 1.60 | 1.57 | +0.22 | 69.1% | 148 | 69.1% | -0.78 | 12.65 | 12.60 | 12.70 | — |
| — | 1.38 | 1.43 | 1.41 | +0.20 | 69.2% | 149 | 69.2% | -0.80 | 13.47 | 13.40 | 13.55 | — |
| — | 1.23 | 1.29 | 1.26 | +0.18 | 69.3% | 150 | 69.3% | -0.82 | 14.35 | 14.30 | 14.40 | — |
| — | 0.91 | 0.95 | 0.93 | +0.14 | 70.0% | 152.5 | 70.0% | -0.86 | 16.40 | 16.25 | 16.55 | — |
| — | 0.67 | 0.71 | 0.69 | +0.11 | 70.9% | 155 | 70.9% | -0.89 | 18.77 | 18.70 | 18.85 | — |
| — | 0.51 | 0.55 | 0.53 | +0.09 | 72.1% | 157.5 | 72.1% | -0.92 | 21.43 | 20.35 | 22.50 | — |
| — | 0.40 | 0.41 | 0.41 | +0.07 | 73.6% | 160 | 73.6% | -0.93 | 23.80 | 22.35 | 25.25 | — |
| — | 0.29 | 0.32 | 0.30 | +0.05 | 75.2% | 162.5 | 75.2% | -0.95 | 26.80 | 25.00 | 28.60 | — |
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.