Spot 136.14
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.05 | 27.30 | 27.18 | +1.00 | 78.6% | 109 | 78.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 26.00 | 26.60 | 26.30 | +1.00 | 77.7% | 110 | 77.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 25.05 | 25.30 | 25.18 | +1.00 | 76.7% | 111 | 76.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 24.10 | 24.30 | 24.20 | +0.99 | 75.4% | 112 | 75.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 23.10 | 23.35 | 23.23 | +0.99 | 74.0% | 113 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 22.10 | 22.35 | 22.23 | — | — | 114 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 21.10 | 21.35 | 21.23 | — | — | 115 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 20.10 | 20.35 | 20.23 | — | — | 116 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 19.10 | 19.35 | 19.23 | +0.99 | 63.1% | 117 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 18.05 | 18.60 | 18.32 | — | — | 118 | — | — | 0.14 | 0.02 | 0.26 | — |
| — | 17.15 | 17.40 | 17.27 | — | — | 119 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 16.15 | 16.40 | 16.27 | — | — | 120 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 15.15 | 15.40 | 15.28 | — | — | 121 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 14.20 | 14.45 | 14.32 | — | — | 122 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 13.20 | 13.45 | 13.32 | — | — | 123 | — | — | 0.17 | 0.15 | 0.18 | — |
| — | 12.25 | 12.50 | 12.38 | — | — | 124 | — | — | 0.21 | 0.19 | 0.24 | — |
| — | 11.30 | 11.55 | 11.43 | — | — | 125 | — | — | 0.26 | 0.25 | 0.27 | — |
| — | 10.35 | 10.65 | 10.50 | — | — | 126 | 56.1% | -0.09 | 0.34 | 0.32 | 0.35 | — |
| — | 9.50 | 9.75 | 9.62 | — | — | 127 | — | — | 0.43 | 0.41 | 0.46 | — |
| — | 8.60 | 8.85 | 8.72 | — | — | 128 | — | — | 0.54 | 0.52 | 0.56 | — |
| — | 7.75 | 8.00 | 7.88 | — | — | 129 | — | — | 0.69 | 0.66 | 0.72 | — |
| — | 6.95 | 7.25 | 7.10 | — | — | 130 | — | — | 0.86 | 0.84 | 0.88 | — |
| — | 6.20 | 6.45 | 6.33 | — | — | 131 | 53.6% | -0.24 | 1.09 | 1.07 | 1.12 | — |
| — | 5.45 | 5.65 | 5.55 | +0.72 | 53.3% | 132 | 53.3% | -0.28 | 1.34 | 1.29 | 1.39 | — |
| — | 4.75 | 5.00 | 4.88 | +0.68 | 53.1% | 133 | 53.1% | -0.32 | 1.68 | 1.63 | 1.72 | — |
| — | 4.15 | 4.30 | 4.22 | +0.63 | 53.0% | 134 | 53.0% | -0.37 | 2.04 | 1.98 | 2.09 | — |
| — | 3.55 | 3.80 | 3.67 | +0.57 | 53.0% | 135 | 53.0% | -0.43 | 2.46 | 2.40 | 2.51 | — |
| — | 3.05 | 3.20 | 3.12 | +0.52 | 53.1% | 136 | 53.1% | -0.48 | 2.92 | 2.87 | 2.98 | — |
| — | 2.59 | 2.68 | 2.63 | +0.47 | 53.2% | 137 | 53.2% | -0.53 | 3.48 | 3.40 | 3.55 | — |
| — | 2.19 | 2.27 | 2.23 | +0.42 | 53.2% | 138 | 53.2% | -0.58 | 4.03 | 3.95 | 4.10 | — |
| — | 1.82 | 1.91 | 1.86 | +0.37 | 53.3% | 139 | 53.3% | -0.63 | 4.65 | 4.55 | 4.75 | — |
| — | 1.51 | 1.58 | 1.54 | +0.32 | 53.4% | 140 | 53.4% | -0.68 | 5.35 | 5.25 | 5.45 | — |
| — | 1.24 | 1.31 | 1.27 | +0.27 | 53.5% | 141 | 53.5% | -0.73 | 6.03 | 5.85 | 6.20 | — |
| — | 1.01 | 1.08 | 1.04 | +0.24 | 53.7% | 142 | 53.7% | -0.76 | 6.85 | 6.75 | 6.95 | — |
| — | 0.82 | 0.88 | 0.85 | +0.20 | 53.9% | 143 | 53.9% | -0.80 | 7.67 | 7.55 | 7.80 | — |
| — | 0.66 | 0.70 | 0.68 | +0.17 | 54.2% | 144 | 54.2% | -0.84 | 8.53 | 8.40 | 8.65 | — |
| — | 0.52 | 0.58 | 0.55 | +0.14 | 54.5% | 145 | 54.5% | -0.86 | 9.38 | 9.25 | 9.50 | — |
| — | 0.42 | 0.45 | 0.43 | +0.12 | 54.8% | 146 | 54.8% | -0.88 | 10.28 | 10.15 | 10.40 | — |
| — | 0.34 | 0.37 | 0.35 | +0.10 | 55.2% | 147 | 55.2% | -0.91 | 11.18 | 11.05 | 11.30 | — |
| — | 0.26 | 0.30 | 0.28 | +0.08 | 55.6% | 148 | 55.6% | -0.92 | 12.12 | 12.00 | 12.25 | — |
| — | 0.20 | 0.24 | 0.22 | +0.07 | 56.1% | 149 | 56.1% | -0.94 | 13.07 | 12.95 | 13.20 | — |
| — | 0.16 | 0.19 | 0.17 | +0.06 | 56.7% | 150 | 56.7% | -0.95 | 14.03 | 13.90 | 14.15 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 58.2% | 152.5 | 58.2% | -0.97 | 16.48 | 16.35 | 16.60 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 59.9% | 155 | 59.9% | -0.98 | 18.93 | 18.80 | 19.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 61.9% | 157.5 | 61.9% | -0.99 | 21.27 | 21.00 | 21.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 63.9% | 160 | 63.9% | -1.00 | 23.93 | 23.80 | 24.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 65.9% | 162.5 | 65.9% | -1.00 | 26.43 | 26.30 | 26.55 | — |
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.