Spot 135.26
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 26.45 | 26.30 | +0.92 | 56.8% | 110 | 56.8% | -0.08 | 0.90 | 0.84 | 0.95 | — |
| — | 21.75 | 22.05 | 21.90 | +0.87 | 55.6% | 115 | 55.6% | -0.13 | 1.50 | 1.46 | 1.54 | — |
| — | 17.75 | 18.00 | 17.88 | +0.80 | 54.9% | 120 | 54.9% | -0.20 | 2.46 | 2.38 | 2.53 | — |
| — | 14.80 | 15.10 | 14.95 | +0.74 | 54.6% | 124 | 54.6% | -0.26 | 3.50 | 3.40 | 3.60 | — |
| — | 14.10 | 14.40 | 14.25 | +0.72 | 54.5% | 125 | 54.5% | -0.28 | 3.83 | 3.70 | 3.95 | — |
| — | 13.45 | 14.25 | 13.85 | +0.71 | 54.5% | 126 | 54.5% | -0.29 | 4.15 | 4.05 | 4.25 | — |
| — | 12.80 | 13.15 | 12.97 | +0.69 | 54.4% | 127 | 54.4% | -0.31 | 4.50 | 4.40 | 4.60 | — |
| — | 12.20 | 13.00 | 12.60 | +0.67 | 54.4% | 128 | 54.4% | -0.33 | 4.88 | 4.75 | 5.00 | — |
| — | 11.60 | 12.45 | 12.03 | +0.65 | 54.4% | 129 | 54.4% | -0.35 | 5.28 | 5.15 | 5.40 | — |
| — | 11.00 | 11.25 | 11.12 | +0.63 | 54.4% | 130 | 54.4% | -0.37 | 5.67 | 5.55 | 5.80 | — |
| — | 10.45 | 10.70 | 10.57 | +0.62 | 54.4% | 131 | 54.4% | -0.39 | 6.10 | 6.00 | 6.20 | — |
| — | 9.90 | 10.10 | 10.00 | +0.60 | 54.4% | 132 | 54.4% | -0.41 | 6.38 | 6.10 | 6.65 | — |
| — | 9.35 | 9.60 | 9.47 | +0.58 | 54.4% | 133 | 54.4% | -0.43 | 7.03 | 6.90 | 7.15 | — |
| — | 8.85 | 9.10 | 8.97 | +0.56 | 54.4% | 134 | 54.4% | -0.45 | 7.53 | 7.40 | 7.65 | — |
| — | 8.35 | 8.60 | 8.47 | +0.54 | 54.4% | 135 | 54.4% | -0.47 | 8.03 | 7.90 | 8.15 | — |
| — | 7.90 | 8.60 | 8.25 | +0.52 | 54.5% | 136 | 54.5% | -0.48 | 8.35 | 8.00 | 8.70 | — |
| — | 7.45 | 7.70 | 7.58 | +0.50 | 54.5% | 137 | — | — | 9.12 | 9.00 | 9.25 | — |
| — | 7.05 | 7.65 | 7.35 | — | — | 138 | — | — | 9.68 | 9.55 | 9.80 | — |
| — | 6.65 | 6.85 | 6.75 | +0.46 | 54.6% | 139 | 54.6% | -0.54 | 10.28 | 10.15 | 10.40 | — |
| — | 6.25 | 6.50 | 6.38 | — | — | 140 | — | — | 10.90 | 10.75 | 11.05 | — |
| — | 5.90 | 6.10 | 6.00 | — | — | 141 | 54.8% | -0.58 | 11.53 | 11.40 | 11.65 | — |
| — | 5.55 | 5.75 | 5.65 | +0.41 | 54.9% | 142 | — | — | 12.18 | 12.00 | 12.35 | — |
| — | 5.20 | 5.45 | 5.33 | — | — | 143 | — | — | 12.62 | 12.25 | 13.00 | — |
| — | 4.90 | 5.10 | 5.00 | — | — | 144 | — | — | 13.55 | 13.40 | 13.70 | — |
| — | 4.60 | 4.80 | 4.70 | — | — | 145 | — | — | 14.25 | 14.10 | 14.40 | — |
| — | 4.30 | 4.55 | 4.42 | — | — | 146 | — | — | 14.97 | 14.80 | 15.15 | — |
| — | 4.05 | 4.25 | 4.15 | — | — | 147 | 55.4% | -0.68 | 15.68 | 15.50 | 15.85 | — |
| — | 3.80 | 4.00 | 3.90 | — | — | 148 | — | — | 16.45 | 16.30 | 16.60 | — |
| — | 3.55 | 3.75 | 3.65 | — | — | 149 | — | — | 17.23 | 17.05 | 17.40 | — |
| — | 3.35 | 3.50 | 3.42 | — | — | 150 | — | — | 17.98 | 17.75 | 18.20 | — |
| — | 2.86 | 2.99 | 2.92 | — | — | 152.5 | — | — | 20.02 | 19.85 | 20.20 | — |
| — | 2.43 | 2.57 | 2.50 | — | — | 155 | — | — | 22.07 | 21.90 | 22.25 | — |
| — | 2.06 | 2.21 | 2.13 | +0.19 | 56.8% | 157.5 | — | — | 24.23 | 24.05 | 24.40 | — |
| — | 1.75 | 1.90 | 1.82 | — | — | 160 | — | — | 26.43 | 26.25 | 26.60 | — |
| — | 1.48 | 1.64 | 1.56 | — | — | 162.5 | 57.7% | -0.86 | 28.65 | 28.45 | 28.85 | — |
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.