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 | |
| — | 25.90 | 26.20 | 26.05 | +0.98 | 56.6% | 110 | 56.6% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 23.95 | 24.25 | 24.10 | +0.97 | 55.4% | 112 | 55.4% | -0.03 | 0.18 | 0.15 | 0.22 | — |
| — | 23.00 | 23.25 | 23.12 | +0.96 | 54.9% | 113 | 54.9% | -0.04 | 0.22 | 0.18 | 0.26 | — |
| — | 22.00 | 22.30 | 22.15 | +0.96 | 54.4% | 114 | 54.4% | -0.04 | 0.26 | 0.21 | 0.31 | — |
| — | 21.05 | 21.35 | 21.20 | +0.95 | 53.9% | 115 | 53.9% | -0.05 | 0.30 | 0.26 | 0.35 | — |
| — | 20.10 | 20.40 | 20.25 | +0.94 | 53.5% | 116 | 53.5% | -0.06 | 0.36 | 0.33 | 0.40 | — |
| — | 19.20 | 19.50 | 19.35 | +0.93 | 53.1% | 117 | 53.1% | -0.07 | 0.42 | 0.37 | 0.48 | — |
| — | 18.25 | 18.55 | 18.40 | +0.92 | 52.8% | 118 | 52.8% | -0.08 | 0.51 | 0.45 | 0.56 | — |
| — | 17.35 | 17.65 | 17.50 | +0.91 | 52.5% | 119 | 52.5% | -0.09 | 0.58 | 0.53 | 0.64 | — |
| — | 16.45 | 16.75 | 16.60 | +0.90 | 52.2% | 120 | 52.2% | -0.10 | 0.69 | 0.63 | 0.75 | — |
| — | 15.60 | 15.85 | 15.72 | +0.88 | 51.9% | 121 | 51.9% | -0.12 | 0.80 | 0.75 | 0.84 | — |
| — | 14.70 | 15.00 | 14.85 | +0.87 | 51.7% | 122 | 51.7% | -0.13 | 0.94 | 0.88 | 0.99 | — |
| — | 13.85 | 14.15 | 14.00 | +0.85 | 51.5% | 123 | 51.5% | -0.15 | 1.08 | 1.03 | 1.14 | — |
| — | 13.05 | 13.30 | 13.18 | +0.84 | 51.3% | 124 | 51.3% | -0.16 | 1.25 | 1.20 | 1.31 | — |
| — | 12.25 | 12.50 | 12.38 | +0.81 | 51.2% | 125 | 51.2% | -0.19 | 1.45 | 1.40 | 1.50 | — |
| — | 11.50 | 11.75 | 11.62 | +0.79 | 51.1% | 126 | 51.1% | -0.21 | 1.66 | 1.60 | 1.72 | — |
| — | 10.70 | 10.95 | 10.82 | +0.77 | 51.0% | 127 | 51.0% | -0.23 | 1.91 | 1.84 | 1.98 | — |
| — | 10.00 | 10.25 | 10.12 | +0.75 | 50.9% | 128 | 50.9% | -0.25 | 2.17 | 2.10 | 2.25 | — |
| — | 9.30 | 9.50 | 9.40 | +0.72 | 50.8% | 129 | 50.8% | -0.28 | 2.47 | 2.39 | 2.55 | — |
| — | 8.60 | 8.85 | 8.72 | +0.69 | 50.7% | 130 | 50.7% | -0.31 | 2.80 | 2.72 | 2.88 | — |
| — | 7.95 | 8.20 | 8.07 | +0.66 | 50.7% | 131 | 50.7% | -0.34 | 3.15 | 3.05 | 3.25 | — |
| — | 7.35 | 7.55 | 7.45 | +0.64 | 50.7% | 132 | 50.7% | -0.37 | 3.55 | 3.45 | 3.65 | — |
| — | 6.75 | 7.00 | 6.88 | +0.61 | 50.7% | 133 | 50.7% | -0.40 | 3.98 | 3.90 | 4.05 | — |
| — | 6.20 | 6.40 | 6.30 | +0.58 | 50.7% | 134 | 50.7% | -0.43 | 4.40 | 4.30 | 4.50 | 59 |
| — | 5.70 | 5.90 | 5.80 | +0.55 | 50.7% | 135 | 50.7% | -0.45 | 4.88 | 4.75 | 5.00 | — |
| — | 5.20 | 5.40 | 5.30 | +0.52 | 50.8% | 136 | 50.8% | -0.48 | 5.40 | 5.30 | 5.50 | — |
| — | 4.75 | 4.95 | 4.85 | +0.49 | 50.8% | 137 | 50.8% | -0.51 | 5.92 | 5.80 | 6.05 | — |
| — | 4.35 | 4.50 | 4.42 | +0.46 | 50.9% | 138 | 50.9% | -0.54 | 6.50 | 6.40 | 6.60 | — |
| — | 3.95 | 4.10 | 4.03 | +0.43 | 51.0% | 139 | 51.0% | -0.57 | 7.10 | 7.00 | 7.20 | — |
| — | 3.60 | 3.70 | 3.65 | +0.40 | 51.1% | 140 | 51.1% | -0.60 | 7.72 | 7.60 | 7.85 | — |
| — | 3.25 | 3.40 | 3.33 | +0.38 | 51.1% | 141 | 51.1% | -0.63 | 8.38 | 8.25 | 8.50 | — |
| — | 2.95 | 3.10 | 3.02 | +0.35 | 51.2% | 142 | 51.2% | -0.65 | 9.07 | 8.95 | 9.20 | — |
| — | 2.66 | 2.78 | 2.72 | +0.33 | 51.3% | 143 | 51.3% | -0.68 | 9.80 | 9.65 | 9.95 | — |
| — | 2.38 | 2.51 | 2.44 | +0.30 | 51.5% | 144 | 51.5% | -0.70 | 10.50 | 10.35 | 10.65 | — |
| — | 2.17 | 2.27 | 2.22 | +0.28 | 51.6% | 145 | 51.6% | -0.72 | 11.28 | 11.15 | 11.40 | — |
| — | 1.95 | 2.05 | 2.00 | +0.26 | 51.7% | 146 | 51.7% | -0.74 | 12.05 | 11.90 | 12.20 | — |
| — | 1.75 | 1.85 | 1.80 | +0.24 | 51.8% | 147 | 51.8% | -0.77 | 12.85 | 12.70 | 13.00 | — |
| — | 1.54 | 1.67 | 1.60 | +0.22 | 52.0% | 148 | 52.0% | -0.79 | 13.70 | 13.55 | 13.85 | — |
| — | 1.41 | 1.50 | 1.46 | +0.20 | 52.1% | 149 | 52.1% | -0.81 | 14.50 | 14.35 | 14.65 | — |
| — | 1.22 | 1.35 | 1.28 | +0.18 | 52.3% | 150 | 52.3% | -0.82 | 15.38 | 15.20 | 15.55 | — |
| — | 0.95 | 1.04 | 0.99 | +0.15 | 52.7% | 152.5 | 52.7% | -0.86 | 17.55 | 17.40 | 17.70 | — |
| — | 0.72 | 0.80 | 0.76 | +0.11 | 53.1% | 155 | 53.1% | -0.89 | 19.82 | 19.65 | 20.00 | — |
| — | 0.53 | 0.61 | 0.57 | +0.09 | 53.6% | 157.5 | 53.6% | -0.92 | 22.18 | 22.00 | 22.35 | — |
| — | 0.40 | 0.45 | 0.42 | +0.07 | 54.1% | 160 | 54.1% | -0.94 | 24.57 | 24.40 | 24.75 | — |
| — | 0.27 | 0.37 | 0.32 | +0.05 | 54.6% | 162.5 | 54.6% | -0.96 | 26.95 | 26.80 | 27.10 | — |
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.