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 | |
| — | 26.75 | 31.30 | 29.02 | — | — | 109 | 112.5% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 25.85 | 27.85 | 26.85 | +0.97 | 110.4% | 110 | 110.4% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 23.70 | 27.30 | 25.50 | +0.97 | 108.2% | 111 | 108.2% | -0.03 | 0.18 | 0.14 | 0.22 | — |
| — | 23.55 | 26.10 | 24.82 | +0.97 | 106.1% | 112 | 106.1% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 22.65 | 25.45 | 24.05 | +0.96 | 103.8% | 113 | 103.8% | -0.04 | 0.27 | 0.23 | 0.31 | — |
| — | 21.75 | 24.45 | 23.10 | +0.96 | 101.5% | 114 | 101.5% | -0.04 | 0.29 | 0.25 | 0.33 | — |
| — | 20.85 | 23.20 | 22.02 | +0.95 | 99.2% | 115 | 99.2% | -0.05 | 0.28 | 0.27 | 0.30 | — |
| — | 18.85 | 22.50 | 20.68 | +0.95 | 96.8% | 116 | 96.8% | -0.05 | 0.31 | 0.30 | 0.32 | — |
| — | 17.85 | 21.40 | 19.62 | +0.94 | 94.4% | 117 | 94.4% | -0.06 | 0.34 | 0.32 | 0.35 | — |
| — | 16.90 | 20.60 | 18.75 | +0.94 | 92.2% | 118 | 92.2% | -0.06 | 0.37 | 0.36 | 0.38 | — |
| — | 15.95 | 19.65 | 17.80 | +0.93 | 90.0% | 119 | 90.0% | -0.07 | 0.42 | 0.41 | 0.43 | — |
| — | 15.10 | 18.50 | 16.80 | +0.92 | 88.1% | 120 | 88.1% | -0.08 | 0.47 | 0.46 | 0.47 | — |
| — | 13.90 | 17.60 | 15.75 | +0.91 | 86.3% | 121 | 86.3% | -0.09 | 0.53 | 0.52 | 0.54 | — |
| — | 14.45 | 14.80 | 14.62 | +0.90 | 84.7% | 122 | 84.7% | -0.10 | 0.60 | 0.59 | 0.61 | — |
| — | 13.60 | 13.85 | 13.72 | +0.89 | 83.2% | 123 | 83.2% | -0.11 | 0.69 | 0.67 | 0.70 | — |
| — | 12.70 | 12.95 | 12.82 | +0.87 | 81.9% | 124 | 81.9% | -0.13 | 0.79 | 0.77 | 0.80 | — |
| — | 11.85 | 11.95 | 11.90 | +0.85 | 80.6% | 125 | 80.6% | -0.15 | 0.91 | 0.89 | 0.92 | — |
| — | 11.00 | 11.10 | 11.05 | +0.83 | 79.5% | 126 | 79.5% | -0.17 | 1.06 | 1.04 | 1.08 | — |
| — | 10.10 | 10.35 | 10.22 | +0.81 | 78.6% | 127 | 78.6% | -0.19 | 1.23 | 1.21 | 1.25 | — |
| — | 9.35 | 9.50 | 9.43 | +0.79 | 77.8% | 128 | 77.8% | -0.22 | 1.43 | 1.40 | 1.45 | — |
| — | 8.55 | 8.75 | 8.65 | +0.76 | 77.1% | 129 | 77.1% | -0.24 | 1.66 | 1.63 | 1.68 | — |
| — | 7.80 | 8.00 | 7.90 | +0.73 | 76.6% | 130 | 76.6% | -0.27 | 1.91 | 1.87 | 1.95 | — |
| — | 7.10 | 7.30 | 7.20 | +0.70 | 76.1% | 131 | 76.1% | -0.30 | 2.22 | 2.19 | 2.25 | — |
| — | 6.45 | 6.65 | 6.55 | +0.66 | 75.7% | 132 | 75.7% | -0.34 | 2.56 | 2.52 | 2.59 | — |
| — | 5.80 | 6.00 | 5.90 | +0.63 | 75.4% | 133 | 75.4% | -0.37 | 2.92 | 2.87 | 2.96 | — |
| — | 5.20 | 5.40 | 5.30 | +0.59 | 75.2% | 134 | 75.2% | -0.41 | 3.33 | 3.30 | 3.35 | — |
| — | 4.75 | 4.80 | 4.78 | +0.55 | 75.0% | 135 | 75.0% | -0.45 | 3.77 | 3.75 | 3.80 | — |
| — | 4.25 | 4.30 | 4.28 | +0.52 | 74.9% | 136 | 74.9% | -0.48 | 4.28 | 4.20 | 4.35 | — |
| — | 3.75 | 3.85 | 3.80 | +0.48 | 74.8% | 137 | 74.8% | -0.52 | 4.80 | 4.70 | 4.90 | — |
| — | 3.35 | 3.40 | 3.38 | +0.44 | 74.8% | 138 | 74.8% | -0.56 | 5.35 | 5.30 | 5.40 | — |
| — | 2.91 | 3.00 | 2.96 | +0.41 | 74.7% | 139 | 74.7% | -0.59 | 6.00 | 5.90 | 6.10 | — |
| — | 2.56 | 2.63 | 2.60 | +0.37 | 74.8% | 140 | 74.8% | -0.63 | 6.60 | 6.50 | 6.70 | — |
| — | 2.23 | 2.31 | 2.27 | +0.34 | 74.8% | 141 | 74.8% | -0.66 | 7.33 | 7.25 | 7.40 | — |
| — | 1.94 | 2.03 | 1.99 | +0.31 | 74.8% | 142 | 74.8% | -0.69 | 7.97 | 7.85 | 8.10 | — |
| — | 1.69 | 1.76 | 1.73 | +0.28 | 74.9% | 143 | 74.9% | -0.73 | 8.80 | 8.70 | 8.90 | — |
| — | 1.46 | 1.53 | 1.50 | +0.25 | 75.0% | 144 | 75.0% | -0.75 | 9.50 | 9.40 | 9.60 | — |
| — | 1.25 | 1.31 | 1.28 | +0.22 | 75.2% | 145 | 75.2% | -0.78 | 10.30 | 10.25 | 10.35 | — |
| — | 1.08 | 1.13 | 1.10 | +0.20 | 75.4% | 146 | 75.4% | -0.80 | 11.12 | 11.00 | 11.25 | — |
| — | 0.93 | 0.97 | 0.95 | +0.17 | 75.7% | 147 | 75.7% | -0.83 | 11.97 | 11.85 | 12.10 | — |
| — | 0.80 | 0.85 | 0.82 | +0.15 | 76.0% | 148 | 76.0% | -0.85 | 12.85 | 12.80 | 12.90 | — |
| — | 0.69 | 0.73 | 0.71 | +0.14 | 76.4% | 149 | 76.4% | -0.86 | 13.72 | 13.60 | 13.85 | — |
| — | 0.61 | 0.63 | 0.62 | +0.12 | 76.8% | 150 | 76.8% | -0.88 | 14.62 | 14.50 | 14.75 | — |
| — | 0.41 | 0.44 | 0.42 | +0.09 | 78.0% | 152.5 | 78.0% | -0.91 | 16.50 | 14.95 | 18.05 | — |
| — | 0.29 | 0.31 | 0.30 | +0.06 | 79.4% | 155 | 79.4% | -0.94 | 18.98 | 18.00 | 19.95 | — |
| — | 0.20 | 0.22 | 0.21 | +0.05 | 81.0% | 157.5 | 81.0% | -0.96 | 22.30 | 21.40 | 23.20 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 160 | — | — | 23.85 | 22.45 | 25.25 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 84.6% | 162.5 | 84.6% | -0.98 | 26.40 | 24.50 | 28.30 | — |
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.