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 | |
| — | 25.70 | 25.95 | 25.82 | +0.99 | 63.0% | 110 | 63.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 24.70 | 24.95 | 24.82 | +0.99 | 62.0% | 111 | 62.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 23.65 | 23.95 | 23.80 | +0.99 | 61.1% | 112 | 61.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 22.70 | 22.95 | 22.82 | +0.99 | 60.1% | 113 | 60.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 21.70 | 22.00 | 21.85 | +0.99 | 59.2% | 114 | 59.2% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 20.70 | 21.00 | 20.85 | +0.98 | 58.3% | 115 | 58.3% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 19.75 | 20.00 | 19.88 | +0.98 | 57.4% | 116 | 57.4% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 18.75 | 19.05 | 18.90 | +0.97 | 56.6% | 117 | 56.6% | -0.03 | 0.10 | 0.06 | 0.14 | — |
| — | 17.75 | 18.05 | 17.90 | +0.97 | 55.8% | 118 | 55.8% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 16.80 | 17.10 | 16.95 | +0.96 | 55.1% | 119 | 55.1% | -0.04 | 0.15 | 0.11 | 0.19 | — |
| — | 15.85 | 16.10 | 15.97 | +0.95 | 54.4% | 120 | 54.4% | -0.05 | 0.19 | 0.18 | 0.20 | — |
| — | 14.90 | 15.15 | 15.03 | +0.94 | 53.8% | 121 | 53.8% | -0.06 | 0.25 | 0.23 | 0.27 | — |
| — | 13.95 | 14.20 | 14.07 | +0.93 | 53.2% | 122 | 53.2% | -0.07 | 0.29 | 0.27 | 0.32 | — |
| — | 13.00 | 13.30 | 13.15 | +0.92 | 52.7% | 123 | 52.7% | -0.08 | 0.35 | 0.32 | 0.38 | — |
| — | 12.10 | 12.35 | 12.22 | +0.90 | 52.2% | 124 | 52.2% | -0.10 | 0.43 | 0.40 | 0.47 | — |
| — | 11.20 | 11.45 | 11.32 | +0.88 | 51.8% | 125 | 51.8% | -0.11 | 0.55 | 0.51 | 0.58 | — |
| — | 10.35 | 10.95 | 10.65 | +0.86 | 51.4% | 126 | 51.4% | -0.14 | 0.67 | 0.64 | 0.70 | — |
| — | 9.50 | 10.10 | 9.80 | +0.84 | 51.1% | 127 | 51.1% | -0.16 | 0.91 | 0.78 | 1.04 | — |
| — | 8.70 | 9.25 | 8.97 | +0.81 | 50.8% | 128 | 50.8% | -0.19 | 1.01 | 0.97 | 1.05 | — |
| — | 7.90 | 8.40 | 8.15 | +0.78 | 50.6% | 129 | 50.6% | -0.22 | 1.24 | 1.18 | 1.30 | — |
| — | 7.15 | 7.70 | 7.42 | +0.75 | 50.4% | 130 | 50.4% | -0.25 | 1.52 | 1.44 | 1.60 | — |
| — | 6.45 | 6.95 | 6.70 | +0.71 | 50.3% | 131 | 50.3% | -0.29 | 1.78 | 1.73 | 1.84 | — |
| — | 5.80 | 6.10 | 5.95 | +0.68 | 50.2% | 132 | 50.2% | -0.33 | 2.12 | 2.06 | 2.17 | — |
| — | 5.20 | 5.55 | 5.38 | +0.64 | 50.1% | 133 | 50.1% | -0.37 | 2.50 | 2.43 | 2.57 | — |
| 107 | 4.60 | 4.95 | 4.78 | +0.59 | 50.1% | 134 | 50.1% | -0.41 | 2.92 | 2.85 | 3.00 | — |
| — | 4.10 | 4.30 | 4.20 | +0.55 | 50.2% | 135 | 50.2% | -0.45 | 3.38 | 3.30 | 3.45 | — |
| — | 3.60 | 3.75 | 3.67 | — | — | 136 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 3.15 | 3.35 | 3.25 | — | — | 137 | — | — | 4.45 | 4.35 | 4.55 | — |
| — | 2.78 | 2.95 | 2.87 | — | — | 138 | — | — | 5.05 | 4.95 | 5.15 | — |
| — | 2.42 | 2.60 | 2.51 | — | — | 139 | — | — | 5.67 | 5.55 | 5.80 | — |
| — | 2.10 | 2.26 | 2.18 | — | — | 140 | — | — | 6.35 | 6.25 | 6.45 | — |
| — | 1.78 | 1.94 | 1.86 | — | — | 141 | — | — | 7.08 | 6.95 | 7.20 | — |
| — | 1.57 | 1.70 | 1.64 | — | — | 142 | — | — | 7.83 | 7.70 | 7.95 | — |
| — | 1.34 | 1.49 | 1.42 | — | — | 143 | — | — | 8.57 | 8.45 | 8.70 | — |
| — | 1.11 | 1.26 | 1.19 | — | — | 144 | — | — | 9.40 | 9.25 | 9.55 | — |
| — | 0.98 | 1.07 | 1.02 | — | — | 145 | — | — | 10.25 | 10.10 | 10.40 | — |
| — | 0.84 | 0.94 | 0.89 | — | — | 146 | — | — | 11.10 | 10.95 | 11.25 | — |
| — | 0.67 | 0.82 | 0.74 | — | — | 147 | — | — | 11.97 | 11.80 | 12.15 | — |
| — | 0.60 | 0.67 | 0.64 | — | — | 148 | — | — | 12.85 | 12.70 | 13.00 | — |
| — | 0.51 | 0.57 | 0.54 | — | — | 149 | — | — | 13.75 | 13.60 | 13.90 | — |
| — | 0.43 | 0.46 | 0.45 | — | — | 150 | — | — | 14.68 | 14.55 | 14.80 | — |
| — | 0.28 | 0.30 | 0.29 | — | — | 152.5 | 54.7% | -0.94 | 17.02 | 16.90 | 17.15 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 155 | — | — | 19.45 | 19.30 | 19.60 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 57.2% | 157.5 | 57.2% | -0.97 | 21.90 | 21.75 | 22.05 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 160 | 58.7% | -0.98 | 24.35 | 24.20 | 24.50 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 60.2% | 162.5 | 60.2% | -0.99 | 26.85 | 26.70 | 27.00 | — |
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.