Spot 135.97
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.95 | 30.80 | 29.38 | +0.86 | 75.6% | 110 | 75.6% | -0.14 | 2.38 | 2.33 | 2.44 | — |
| — | 22.80 | 27.00 | 24.90 | +0.82 | 73.5% | 115 | 73.5% | -0.19 | 3.27 | 3.20 | 3.35 | — |
| — | 20.35 | 22.05 | 21.20 | +0.76 | 71.8% | 120 | 71.8% | -0.24 | 4.45 | 4.30 | 4.60 | — |
| — | 16.70 | 18.65 | 17.68 | +0.70 | 70.5% | 125 | 70.5% | -0.30 | 6.00 | 5.90 | 6.10 | — |
| — | 14.75 | 16.85 | 15.80 | +0.66 | 69.9% | 128 | 69.9% | -0.34 | 7.10 | 6.95 | 7.25 | — |
| — | 14.15 | 16.05 | 15.10 | +0.65 | 69.7% | 129 | 69.7% | -0.36 | 7.53 | 7.35 | 7.70 | — |
| — | 13.55 | 15.15 | 14.35 | +0.63 | 69.6% | 130 | 69.6% | -0.37 | 7.97 | 7.90 | 8.05 | — |
| — | 13.10 | 15.15 | 14.12 | +0.62 | 69.4% | 131 | 69.4% | -0.38 | 8.35 | 8.20 | 8.50 | — |
| — | 12.55 | 14.55 | 13.55 | +0.60 | 69.3% | 132 | 69.3% | -0.40 | 8.80 | 8.65 | 8.95 | — |
| — | 12.00 | 14.05 | 13.03 | +0.59 | 69.1% | 133 | 69.1% | -0.41 | 9.25 | 9.10 | 9.40 | — |
| — | 12.10 | 12.55 | 12.32 | +0.58 | 69.0% | 134 | 69.0% | -0.43 | 9.75 | 9.60 | 9.90 | — |
| — | 11.65 | 12.00 | 11.82 | +0.56 | 68.9% | 135 | 68.9% | -0.44 | 10.25 | 10.10 | 10.40 | — |
| — | 11.20 | 11.55 | 11.38 | +0.55 | 68.8% | 136 | 68.8% | -0.45 | 10.80 | 10.60 | 11.00 | — |
| — | 10.70 | 11.10 | 10.90 | +0.53 | 68.7% | 137 | 68.7% | -0.47 | 11.30 | 11.15 | 11.45 | — |
| — | 10.25 | 10.65 | 10.45 | +0.52 | 68.6% | 138 | — | — | 11.82 | 11.65 | 12.00 | — |
| — | 9.85 | 10.20 | 10.03 | — | — | 139 | — | — | 12.43 | 12.25 | 12.60 | — |
| — | 9.45 | 9.65 | 9.55 | — | — | 140 | — | — | 12.97 | 12.80 | 13.15 | — |
| — | 9.00 | 9.35 | 9.18 | — | — | 141 | — | — | 13.57 | 13.40 | 13.75 | — |
| — | 8.60 | 8.95 | 8.78 | — | — | 142 | 68.4% | -0.54 | 14.18 | 14.00 | 14.35 | — |
| — | 8.20 | 8.60 | 8.40 | +0.45 | 68.4% | 143 | 68.4% | -0.55 | 14.80 | 14.60 | 15.00 | — |
| — | 7.85 | 8.20 | 8.03 | +0.44 | 68.3% | 144 | 68.3% | -0.57 | 15.43 | 15.20 | 15.65 | — |
| — | 7.50 | 7.80 | 7.65 | +0.42 | 68.3% | 145 | 68.3% | -0.58 | 16.10 | 15.85 | 16.35 | — |
| — | 7.10 | 7.45 | 7.28 | — | — | 146 | — | — | 16.80 | 16.50 | 17.10 | — |
| — | 6.80 | 7.15 | 6.97 | — | — | 147 | — | — | 17.60 | 17.20 | 18.00 | — |
| — | 6.50 | 6.85 | 6.67 | — | — | 148 | — | — | 17.88 | 16.80 | 18.95 | — |
| — | 6.20 | 6.50 | 6.35 | — | — | 149 | — | — | 18.32 | 17.50 | 19.15 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 150 | — | — | 19.55 | 19.25 | 19.85 | — |
| — | 5.25 | 5.55 | 5.40 | — | — | 152.5 | — | — | 21.18 | 20.35 | 22.00 | — |
| — | 4.65 | 4.95 | 4.80 | — | — | 155 | — | — | 23.15 | 22.75 | 23.55 | — |
| — | 4.10 | 4.35 | 4.22 | — | — | 157.5 | — | — | 25.00 | 23.95 | 26.05 | — |
| — | 3.60 | 3.85 | 3.73 | — | — | 160 | — | — | 27.25 | 26.45 | 28.05 | — |
| — | 3.15 | 3.40 | 3.27 | — | — | 162.5 | — | — | 29.15 | 28.20 | 30.10 | — |
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.