Spot 135.44
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 26.40 | 26.27 | +0.99 | 66.5% | 109 | 66.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 25.15 | 25.45 | 25.30 | +0.99 | 64.8% | 110 | 64.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.15 | 24.45 | 24.30 | +0.99 | 63.1% | 111 | 63.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 23.15 | 23.45 | 23.30 | +0.99 | 61.5% | 112 | 61.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 22.10 | 22.45 | 22.27 | +0.99 | 60.0% | 113 | 60.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.20 | 21.45 | 21.32 | +0.99 | 58.6% | 114 | 58.6% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 20.20 | 20.45 | 20.32 | +0.98 | 57.3% | 115 | 57.3% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 19.20 | 19.50 | 19.35 | +0.98 | 56.0% | 116 | 56.0% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 18.20 | 18.50 | 18.35 | +0.98 | 54.9% | 117 | 54.9% | -0.03 | 0.08 | 0.06 | 0.10 | — |
| — | 17.25 | 17.55 | 17.40 | +0.97 | 53.9% | 118 | 53.9% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 16.25 | 16.55 | 16.40 | +0.96 | 52.9% | 119 | 52.9% | -0.04 | 0.14 | 0.11 | 0.16 | — |
| — | 15.30 | 15.60 | 15.45 | +0.96 | 52.0% | 120 | 52.0% | -0.04 | 0.17 | 0.14 | 0.19 | — |
| — | 14.35 | 14.65 | 14.50 | +0.95 | 51.3% | 121 | 51.3% | -0.05 | 0.21 | 0.19 | 0.24 | — |
| — | 13.40 | 13.70 | 13.55 | +0.94 | 50.6% | 122 | 50.6% | -0.06 | 0.27 | 0.24 | 0.29 | — |
| — | 12.45 | 12.75 | 12.60 | +0.92 | 50.0% | 123 | 50.0% | -0.08 | 0.34 | 0.31 | 0.37 | — |
| — | 11.55 | 11.85 | 11.70 | +0.91 | 49.5% | 124 | 49.5% | -0.10 | 0.42 | 0.40 | 0.45 | — |
| — | 10.65 | 10.95 | 10.80 | +0.89 | 49.0% | 125 | 49.0% | -0.11 | 0.54 | 0.51 | 0.57 | — |
| — | 9.80 | 10.10 | 9.95 | +0.86 | 48.7% | 126 | 48.7% | -0.14 | 0.67 | 0.64 | 0.70 | — |
| — | 9.00 | 9.25 | 9.12 | +0.84 | 48.4% | 127 | 48.4% | -0.16 | 0.83 | 0.80 | 0.86 | — |
| — | 8.15 | 8.40 | 8.28 | +0.81 | 48.1% | 128 | 48.1% | -0.19 | 1.02 | 0.99 | 1.05 | — |
| — | 7.40 | 7.65 | 7.53 | +0.78 | 48.0% | 129 | 48.0% | -0.22 | 1.25 | 1.20 | 1.29 | — |
| — | 6.65 | 6.90 | 6.78 | +0.74 | 47.8% | 130 | 47.8% | -0.26 | 1.50 | 1.46 | 1.55 | — |
| — | 5.95 | 6.20 | 6.08 | +0.70 | 47.8% | 131 | 47.8% | -0.30 | 1.81 | 1.76 | 1.86 | — |
| — | 5.30 | 5.50 | 5.40 | +0.66 | 47.7% | 132 | 47.7% | -0.34 | 2.15 | 2.10 | 2.20 | — |
| — | 4.80 | 4.90 | 4.85 | +0.62 | 47.7% | 133 | 47.7% | -0.38 | 2.54 | 2.49 | 2.59 | — |
| — | 4.15 | 4.35 | 4.25 | +0.57 | 47.8% | 134 | 47.8% | -0.43 | 2.98 | 2.92 | 3.05 | — |
| — | 3.65 | 3.80 | 3.73 | +0.53 | 47.9% | 135 | 47.9% | -0.47 | 3.48 | 3.40 | 3.55 | — |
| — | 3.20 | 3.35 | 3.27 | +0.49 | 48.0% | 136 | 48.0% | -0.52 | 4.00 | 3.90 | 4.10 | — |
| — | 2.80 | 2.89 | 2.85 | +0.44 | 48.1% | 137 | 48.1% | -0.56 | 4.58 | 4.50 | 4.65 | — |
| — | 2.42 | 2.51 | 2.46 | +0.40 | 48.3% | 138 | 48.3% | -0.60 | 5.20 | 5.10 | 5.30 | — |
| — | 2.09 | 2.17 | 2.13 | +0.36 | 48.5% | 139 | 48.5% | -0.64 | 5.85 | 5.75 | 5.95 | — |
| — | 1.80 | 1.88 | 1.84 | +0.32 | 48.7% | 140 | 48.7% | -0.68 | 6.55 | 6.45 | 6.65 | — |
| — | 1.53 | 1.62 | 1.57 | +0.29 | 48.9% | 141 | 48.9% | -0.72 | 7.33 | 7.20 | 7.45 | — |
| — | 1.31 | 1.39 | 1.35 | +0.25 | 49.2% | 142 | 49.2% | -0.75 | 8.07 | 7.95 | 8.20 | — |
| — | 1.12 | 1.19 | 1.16 | +0.22 | 49.5% | 143 | 49.5% | -0.78 | 8.88 | 8.75 | 9.00 | — |
| — | 0.95 | 1.02 | 0.98 | +0.20 | 49.9% | 144 | 49.9% | -0.81 | 9.72 | 9.60 | 9.85 | — |
| — | 0.81 | 0.87 | 0.84 | +0.17 | 50.2% | 145 | 50.2% | -0.83 | 10.57 | 10.45 | 10.70 | — |
| — | 0.69 | 0.75 | 0.72 | +0.15 | 50.7% | 146 | 50.7% | -0.86 | 11.45 | 11.30 | 11.60 | — |
| — | 0.58 | 0.64 | 0.61 | +0.13 | 51.1% | 147 | 51.1% | -0.88 | 12.35 | 12.20 | 12.50 | — |
| — | 0.49 | 0.53 | 0.51 | +0.11 | 51.6% | 148 | 51.6% | -0.89 | 13.25 | 13.10 | 13.40 | — |
| — | 0.42 | 0.47 | 0.45 | +0.10 | 52.1% | 149 | 52.1% | -0.91 | 14.20 | 14.05 | 14.35 | — |
| — | 0.35 | 0.39 | 0.37 | +0.08 | 52.7% | 150 | 52.7% | -0.92 | 15.10 | 14.95 | 15.25 | — |
| — | 0.24 | 0.28 | 0.26 | +0.06 | 54.2% | 152.5 | 54.2% | -0.95 | 17.50 | 17.35 | 17.65 | — |
| — | 0.16 | 0.19 | 0.17 | +0.04 | 55.9% | 155 | 55.9% | -0.96 | 19.95 | 19.80 | 20.10 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 57.9% | 157.5 | 57.9% | -0.97 | 22.40 | 22.25 | 22.55 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 59.9% | 160 | 59.9% | -0.98 | 24.85 | 24.70 | 25.00 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 62.0% | 162.5 | 62.0% | -0.99 | 27.35 | 27.20 | 27.50 | — |
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.