Spot 135.72
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.65 | 27.00 | 26.82 | +0.93 | 56.5% | 110 | 56.5% | -0.07 | 0.74 | 0.68 | 0.80 | — |
| — | 24.85 | 25.20 | 25.02 | +0.91 | 55.9% | 112 | 55.9% | -0.09 | 0.94 | 0.84 | 1.04 | — |
| — | 24.00 | 24.30 | 24.15 | +0.90 | 55.7% | 113 | 55.7% | -0.10 | 1.05 | 0.95 | 1.15 | — |
| — | 23.10 | 23.45 | 23.27 | +0.89 | 55.5% | 114 | 55.5% | -0.11 | 1.18 | 1.09 | 1.27 | — |
| — | 22.25 | 22.60 | 22.43 | +0.88 | 55.3% | 115 | 55.3% | -0.12 | 1.30 | 1.20 | 1.41 | — |
| — | 21.40 | 21.75 | 21.57 | +0.87 | 55.1% | 116 | 55.1% | -0.13 | 1.41 | 1.34 | 1.48 | — |
| — | 20.55 | 20.90 | 20.73 | — | — | 117 | — | — | 1.62 | 1.52 | 1.72 | — |
| — | 19.75 | 20.10 | 19.93 | — | — | 118 | 54.8% | -0.16 | 1.77 | 1.67 | 1.88 | — |
| — | 18.95 | 19.25 | 19.10 | +0.83 | 54.7% | 119 | 54.7% | -0.17 | 1.93 | 1.85 | 2.00 | — |
| — | 18.15 | 18.50 | 18.32 | +0.82 | 54.6% | 120 | 54.6% | -0.18 | 2.13 | 2.07 | 2.20 | — |
| — | 17.35 | 17.70 | 17.52 | +0.81 | 54.5% | 121 | 54.5% | -0.19 | 2.40 | 2.29 | 2.50 | — |
| — | 16.60 | 16.95 | 16.77 | +0.79 | 54.4% | 122 | 54.4% | -0.21 | 2.63 | 2.53 | 2.74 | — |
| — | 15.85 | 16.20 | 16.02 | +0.77 | 54.3% | 123 | 54.3% | -0.23 | 2.88 | 2.78 | 2.99 | — |
| — | 15.15 | 15.50 | 15.32 | +0.76 | 54.3% | 124 | 54.3% | -0.24 | 3.15 | 3.05 | 3.25 | — |
| — | 14.45 | 14.75 | 14.60 | +0.74 | 54.2% | 125 | 54.2% | -0.26 | 3.40 | 3.30 | 3.50 | — |
| — | 13.75 | 14.10 | 13.93 | +0.72 | 54.2% | 126 | 54.2% | -0.28 | 3.77 | 3.65 | 3.90 | — |
| — | 13.10 | 13.40 | 13.25 | +0.71 | 54.1% | 127 | 54.1% | -0.30 | 4.05 | 3.95 | 4.15 | — |
| — | 12.45 | 12.75 | 12.60 | +0.69 | 54.1% | 128 | 54.1% | -0.31 | 4.40 | 4.30 | 4.50 | — |
| — | 11.85 | 12.15 | 12.00 | +0.67 | 54.1% | 129 | 54.1% | -0.33 | 4.83 | 4.70 | 4.95 | — |
| — | 11.25 | 11.55 | 11.40 | +0.65 | 54.1% | 130 | 54.1% | -0.35 | 5.22 | 5.05 | 5.40 | — |
| — | 10.65 | 10.95 | 10.80 | +0.63 | 54.1% | 131 | 54.1% | -0.37 | 5.62 | 5.50 | 5.75 | — |
| — | 10.10 | 10.40 | 10.25 | +0.61 | 54.1% | 132 | 54.1% | -0.39 | 6.03 | 5.90 | 6.15 | — |
| — | 9.45 | 9.85 | 9.65 | +0.59 | 54.1% | 133 | 54.1% | -0.41 | 6.50 | 6.35 | 6.65 | — |
| — | 9.05 | 9.30 | 9.18 | +0.57 | 54.1% | 134 | 54.1% | -0.43 | 7.03 | 6.85 | 7.20 | — |
| — | 8.55 | 8.80 | 8.68 | +0.55 | 54.1% | 135 | 54.1% | -0.45 | 7.53 | 7.35 | 7.70 | — |
| — | 8.05 | 8.35 | 8.20 | +0.53 | 54.2% | 136 | 54.2% | -0.47 | 8.00 | 7.85 | 8.15 | — |
| — | 7.60 | 7.90 | 7.75 | +0.51 | 54.2% | 137 | 54.2% | -0.49 | 8.57 | 8.40 | 8.75 | — |
| — | 7.15 | 7.45 | 7.30 | +0.49 | 54.2% | 138 | 54.2% | -0.51 | 9.12 | 8.95 | 9.30 | — |
| — | 6.75 | 7.00 | 6.88 | +0.48 | 54.3% | 139 | 54.3% | -0.53 | 9.72 | 9.55 | 9.90 | — |
| — | 6.35 | 6.60 | 6.47 | +0.46 | 54.3% | 140 | 54.3% | -0.55 | 10.32 | 10.15 | 10.50 | — |
| — | 5.95 | 6.25 | 6.10 | +0.44 | 54.4% | 141 | 54.4% | -0.56 | 10.93 | 10.75 | 11.10 | — |
| — | 5.60 | 5.85 | 5.72 | +0.42 | 54.4% | 142 | 54.4% | -0.58 | 11.57 | 11.40 | 11.75 | — |
| — | 5.25 | 5.55 | 5.40 | +0.40 | 54.5% | 143 | 54.5% | -0.60 | 12.20 | 12.05 | 12.35 | — |
| — | 4.95 | 5.20 | 5.08 | +0.38 | 54.6% | 144 | 54.6% | -0.62 | 12.85 | 12.70 | 13.00 | — |
| — | 4.65 | 4.90 | 4.78 | +0.37 | 54.6% | 145 | 54.6% | -0.64 | 13.57 | 13.40 | 13.75 | — |
| — | 4.35 | 4.60 | 4.47 | +0.35 | 54.7% | 146 | 54.7% | -0.65 | 14.28 | 14.10 | 14.45 | — |
| — | 3.95 | 4.30 | 4.12 | +0.33 | 54.8% | 147 | 54.8% | -0.67 | 14.97 | 14.80 | 15.15 | — |
| — | 3.80 | 4.05 | 3.92 | +0.32 | 54.8% | 148 | 54.8% | -0.69 | 15.75 | 15.55 | 15.95 | — |
| — | 3.55 | 3.80 | 3.67 | +0.30 | 54.9% | 149 | 54.9% | -0.70 | 16.50 | 16.30 | 16.70 | — |
| — | 3.25 | 3.55 | 3.40 | +0.29 | 55.0% | 150 | 55.0% | -0.72 | 17.25 | 17.05 | 17.45 | — |
| — | 2.82 | 3.05 | 2.94 | +0.25 | 55.2% | 152.5 | 55.2% | -0.75 | 19.23 | 19.00 | 19.45 | — |
| — | 2.38 | 2.55 | 2.46 | +0.22 | 55.4% | 155 | 55.4% | -0.78 | 21.27 | 21.05 | 21.50 | — |
| — | 1.97 | 2.16 | 2.06 | +0.19 | 55.6% | 157.5 | 55.6% | -0.81 | 23.38 | 23.15 | 23.60 | — |
| — | 1.63 | 1.83 | 1.73 | +0.17 | 55.9% | 160 | 55.9% | -0.84 | 25.57 | 25.35 | 25.80 | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 162.5 | — | — | 27.77 | 27.55 | 28.00 | — |
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.