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 | |
| — | 26.90 | 29.30 | 28.10 | +0.90 | 93.1% | 110 | 93.1% | -0.10 | 1.41 | 1.11 | 1.70 | — |
| — | 23.90 | 29.35 | 26.62 | +0.88 | 90.0% | 113 | 90.0% | -0.12 | 1.62 | 1.40 | 1.85 | — |
| — | 22.05 | 25.80 | 23.93 | +0.87 | 89.1% | 114 | 89.1% | -0.13 | 1.60 | 1.51 | 1.70 | — |
| — | 21.40 | 27.45 | 24.43 | +0.86 | 88.1% | 115 | 88.1% | -0.13 | 1.73 | 1.64 | 1.81 | — |
| — | 18.80 | 26.50 | 22.65 | +0.85 | 87.2% | 116 | 87.2% | -0.14 | 1.86 | 1.77 | 1.96 | — |
| — | 17.90 | 25.55 | 21.73 | +0.84 | 86.4% | 117 | 86.4% | -0.15 | 2.17 | 1.89 | 2.45 | — |
| — | 20.00 | 22.35 | 21.18 | +0.83 | 85.5% | 118 | 85.5% | -0.17 | 2.15 | 2.05 | 2.24 | — |
| — | 16.25 | 23.75 | 20.00 | +0.82 | 84.7% | 119 | 84.7% | -0.18 | 2.50 | 2.20 | 2.81 | — |
| — | 18.05 | 20.55 | 19.30 | +0.81 | 84.0% | 120 | 84.0% | -0.19 | 2.62 | 2.18 | 3.05 | — |
| — | 18.00 | 19.10 | 18.55 | +0.80 | 83.2% | 121 | 83.2% | -0.20 | 2.85 | 2.50 | 3.20 | — |
| — | 16.20 | 20.80 | 18.50 | +0.79 | 82.5% | 122 | 82.5% | -0.21 | 2.92 | 2.79 | 3.05 | — |
| — | 15.45 | 19.35 | 17.40 | +0.77 | 81.8% | 123 | 81.8% | -0.23 | 3.25 | 2.80 | 3.70 | — |
| — | 14.70 | 17.05 | 15.88 | +0.76 | 81.2% | 124 | 81.2% | -0.24 | 3.35 | 3.20 | 3.50 | — |
| — | 15.00 | 17.50 | 16.25 | +0.74 | 80.5% | 125 | 80.5% | -0.26 | 3.60 | 3.50 | 3.70 | — |
| — | 13.20 | 17.20 | 15.20 | +0.73 | 79.9% | 126 | 79.9% | -0.27 | 3.90 | 3.75 | 4.05 | — |
| — | 13.20 | 16.15 | 14.68 | +0.71 | 79.3% | 127 | 79.3% | -0.29 | 4.12 | 3.95 | 4.30 | — |
| — | 11.75 | 15.30 | 13.53 | +0.69 | 78.8% | 128 | 78.8% | -0.31 | 4.75 | 4.30 | 5.20 | — |
| — | 11.60 | 14.10 | 12.85 | +0.68 | 78.3% | 129 | 78.3% | -0.32 | 4.78 | 4.60 | 4.95 | — |
| — | 11.15 | 13.55 | 12.35 | +0.66 | 77.8% | 130 | 77.8% | -0.34 | 5.08 | 4.90 | 5.25 | — |
| — | 9.80 | 13.35 | 11.57 | +0.64 | 77.3% | 131 | 77.3% | -0.36 | 5.53 | 5.35 | 5.70 | — |
| — | 10.55 | 11.30 | 10.93 | +0.63 | 76.9% | 132 | 76.9% | -0.37 | 5.97 | 5.75 | 6.20 | — |
| — | 9.95 | 10.80 | 10.38 | +0.61 | 76.4% | 133 | 76.4% | -0.39 | 6.62 | 6.10 | 7.15 | — |
| — | 9.35 | 10.05 | 9.70 | +0.59 | 76.0% | 134 | 76.0% | -0.41 | 6.42 | 5.85 | 7.00 | — |
| — | 8.85 | 9.30 | 9.07 | +0.57 | 75.7% | 135 | 75.7% | -0.43 | 7.12 | 7.00 | 7.25 | — |
| — | 8.35 | 9.00 | 8.68 | +0.55 | 75.3% | 136 | 75.3% | -0.45 | 7.42 | 7.05 | 7.80 | — |
| — | 7.80 | 8.35 | 8.07 | +0.53 | 75.0% | 137 | 75.0% | -0.47 | 8.12 | 7.90 | 8.35 | — |
| — | 7.30 | 7.90 | 7.60 | +0.51 | 74.7% | 138 | 74.7% | -0.49 | 8.68 | 8.40 | 8.95 | — |
| — | 6.85 | 7.65 | 7.25 | +0.49 | 74.4% | 139 | 74.4% | -0.51 | 9.38 | 8.90 | 9.85 | — |
| — | 6.45 | 6.75 | 6.60 | +0.47 | 74.2% | 140 | 74.2% | -0.53 | 9.47 | 9.05 | 9.90 | — |
| — | 5.95 | 6.40 | 6.17 | +0.45 | 73.9% | 141 | 73.9% | -0.55 | 10.03 | 9.60 | 10.45 | — |
| — | 5.55 | 5.90 | 5.72 | +0.43 | 73.7% | 142 | 73.7% | -0.57 | 10.95 | 10.60 | 11.30 | — |
| — | 5.20 | 5.55 | 5.38 | +0.41 | 73.5% | 143 | 73.5% | -0.59 | 11.88 | 11.15 | 12.60 | — |
| — | 4.85 | 5.15 | 5.00 | +0.39 | 73.4% | 144 | 73.4% | -0.61 | 12.30 | 11.85 | 12.75 | — |
| — | 4.50 | 4.80 | 4.65 | +0.37 | 73.2% | 145 | 73.2% | -0.63 | 12.32 | 11.60 | 13.05 | — |
| — | 4.20 | 4.50 | 4.35 | +0.35 | 73.1% | 146 | 73.1% | -0.65 | 13.70 | 12.65 | 14.75 | — |
| — | 3.85 | 4.15 | 4.00 | +0.34 | 73.0% | 147 | 73.0% | -0.67 | 14.55 | 13.80 | 15.30 | — |
| — | 3.55 | 3.90 | 3.73 | +0.32 | 72.9% | 148 | 72.9% | -0.68 | 14.55 | 13.95 | 15.15 | — |
| — | 3.30 | 4.20 | 3.75 | +0.30 | 72.8% | 149 | 72.8% | -0.71 | 15.53 | 15.20 | 15.85 | — |
| — | 3.10 | 3.35 | 3.23 | +0.28 | 72.8% | 150 | 72.8% | -0.72 | 16.20 | 15.85 | 16.55 | — |
| — | 2.54 | 2.74 | 2.64 | +0.24 | 72.8% | 152.5 | 72.8% | -0.76 | 18.27 | 17.45 | 19.10 | — |
| — | 2.07 | 2.26 | 2.17 | +0.21 | 72.9% | 155 | 72.9% | -0.79 | 20.15 | 19.65 | 20.65 | — |
| — | 1.73 | 1.88 | 1.80 | +0.18 | 73.2% | 157.5 | 73.2% | -0.82 | 23.02 | 21.65 | 24.40 | — |
| — | 1.41 | 1.55 | 1.48 | +0.15 | 73.5% | 160 | 73.5% | -0.85 | 24.80 | 23.40 | 26.20 | — |
| — | 1.12 | 1.30 | 1.21 | +0.13 | 74.0% | 162.5 | 74.0% | -0.87 | 26.80 | 24.45 | 29.15 | — |
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.