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 | |
| — | 27.55 | 27.95 | 27.75 | +0.90 | 61.0% | 110 | 61.0% | -0.10 | 1.16 | 1.06 | 1.26 | — |
| — | 23.25 | 23.65 | 23.45 | +0.85 | 60.3% | 115 | 60.3% | -0.15 | 1.95 | 1.85 | 2.05 | — |
| — | 19.30 | 19.75 | 19.52 | +0.79 | 59.7% | 120 | 59.7% | -0.21 | 3.03 | 2.91 | 3.15 | — |
| — | 18.55 | 19.00 | 18.77 | +0.78 | 59.6% | 121 | 59.6% | -0.22 | 3.27 | 3.15 | 3.40 | — |
| — | 17.85 | 18.25 | 18.05 | +0.77 | 59.5% | 122 | 59.5% | -0.23 | 3.55 | 3.40 | 3.70 | — |
| — | 17.15 | 17.55 | 17.35 | +0.75 | 59.4% | 123 | 59.4% | -0.25 | 3.83 | 3.70 | 3.95 | — |
| — | 16.45 | 16.85 | 16.65 | +0.74 | 59.3% | 124 | 59.3% | -0.26 | 4.12 | 4.00 | 4.25 | — |
| — | 15.75 | 16.15 | 15.95 | +0.72 | 59.2% | 125 | 59.2% | -0.28 | 4.45 | 4.30 | 4.60 | — |
| — | 15.10 | 15.50 | 15.30 | +0.71 | 59.1% | 126 | 59.1% | -0.29 | 4.80 | 4.65 | 4.95 | — |
| — | 14.45 | 14.90 | 14.68 | +0.69 | 59.0% | 127 | 59.0% | -0.31 | 5.15 | 5.00 | 5.30 | — |
| — | 13.85 | 14.25 | 14.05 | +0.68 | 58.9% | 128 | 58.9% | -0.32 | 5.50 | 5.35 | 5.65 | — |
| — | 13.25 | 13.65 | 13.45 | +0.66 | 58.8% | 129 | 58.8% | -0.34 | 5.90 | 5.75 | 6.05 | — |
| — | 12.65 | 13.05 | 12.85 | +0.65 | 58.8% | 130 | 58.8% | -0.36 | 6.30 | 6.15 | 6.45 | — |
| — | 12.05 | 12.50 | 12.28 | +0.63 | 58.7% | 131 | 58.7% | -0.37 | 6.75 | 6.60 | 6.90 | — |
| — | 11.50 | 11.95 | 11.72 | +0.61 | 58.6% | 132 | 58.6% | -0.39 | 7.17 | 7.00 | 7.35 | — |
| — | 11.00 | 11.35 | 11.18 | +0.60 | 58.6% | 133 | — | — | 7.62 | 7.45 | 7.80 | — |
| — | 10.45 | 10.90 | 10.68 | +0.58 | 58.5% | 134 | — | — | 8.03 | 7.75 | 8.30 | — |
| — | 9.95 | 10.30 | 10.12 | — | — | 135 | — | — | 8.62 | 8.45 | 8.80 | — |
| — | 9.50 | 9.85 | 9.68 | — | — | 136 | — | — | 9.12 | 8.95 | 9.30 | — |
| — | 9.00 | 9.35 | 9.18 | — | — | 137 | — | — | 9.65 | 9.45 | 9.85 | — |
| — | 8.70 | 8.90 | 8.80 | +0.51 | 58.4% | 138 | — | — | 10.20 | 10.00 | 10.40 | — |
| — | 8.15 | 8.50 | 8.32 | +0.50 | 58.4% | 139 | — | — | 10.75 | 10.55 | 10.95 | — |
| — | 7.70 | 8.05 | 7.88 | +0.48 | 58.4% | 140 | 58.4% | -0.52 | 11.35 | 11.15 | 11.55 | — |
| — | 7.30 | 7.65 | 7.47 | — | — | 141 | — | — | 11.95 | 11.75 | 12.15 | — |
| — | 6.95 | 7.25 | 7.10 | — | — | 142 | — | — | 12.57 | 12.40 | 12.75 | — |
| — | 6.55 | 6.90 | 6.72 | — | — | 143 | — | — | 13.20 | 13.00 | 13.40 | — |
| — | 6.20 | 6.50 | 6.35 | — | — | 144 | — | — | 13.82 | 13.60 | 14.05 | — |
| — | 5.85 | 6.15 | 6.00 | — | — | 145 | 58.4% | -0.61 | 14.47 | 14.25 | 14.70 | — |
| — | 5.55 | 5.85 | 5.70 | +0.38 | 58.4% | 146 | — | — | 15.20 | 15.00 | 15.40 | — |
| — | 5.25 | 5.55 | 5.40 | — | — | 147 | — | — | 15.85 | 15.60 | 16.10 | — |
| — | 4.95 | 5.25 | 5.10 | +0.35 | 58.4% | 148 | — | — | 16.57 | 16.35 | 16.80 | — |
| — | 4.65 | 5.00 | 4.83 | — | — | 149 | — | — | 17.27 | 17.05 | 17.50 | — |
| — | 4.40 | 4.70 | 4.55 | — | — | 150 | 58.5% | -0.68 | 18.02 | 17.80 | 18.25 | — |
| — | 3.80 | 4.10 | 3.95 | +0.29 | 58.6% | 152.5 | 58.6% | -0.71 | 19.90 | 19.65 | 20.15 | — |
| — | 3.30 | 3.55 | 3.42 | +0.26 | 58.8% | 155 | 58.8% | -0.74 | 21.85 | 21.60 | 22.10 | — |
| — | 2.84 | 3.10 | 2.97 | +0.23 | 58.9% | 157.5 | 58.9% | -0.77 | 23.93 | 23.70 | 24.15 | 1 |
| 62 | 2.42 | 2.69 | 2.56 | +0.21 | 59.1% | 160 | 59.1% | -0.80 | 26.02 | 25.80 | 26.25 | — |
| — | 2.06 | 2.49 | 2.27 | +0.18 | 59.3% | 162.5 | — | — | 28.18 | 27.95 | 28.40 | — |
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.