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 | |
| — | 25.40 | 25.65 | 25.52 | — | — | 110 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 20.40 | 20.65 | 20.52 | +1.00 | 58.5% | 115 | 58.5% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 15.40 | 15.65 | 15.53 | +0.97 | 53.8% | 120 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 10.85 | 11.05 | 10.95 | +0.86 | 51.2% | 125 | 51.2% | -0.15 | 0.79 | 0.76 | 0.81 | — |
| — | 10.00 | 10.90 | 10.45 | — | — | 126 | 50.9% | -0.17 | 0.93 | 0.91 | 0.95 | — |
| — | 9.20 | 9.40 | 9.30 | +0.81 | 50.6% | 127 | 50.6% | -0.19 | 1.12 | 1.09 | 1.16 | — |
| — | 8.40 | 9.40 | 8.90 | +0.78 | 50.4% | 128 | 50.4% | -0.22 | 1.33 | 1.30 | 1.37 | — |
| — | 7.65 | 7.85 | 7.75 | +0.75 | 50.2% | 129 | 50.2% | -0.25 | 1.58 | 1.55 | 1.62 | — |
| — | 6.95 | 7.15 | 7.05 | +0.71 | 50.1% | 130 | 50.1% | -0.29 | 1.87 | 1.84 | 1.90 | — |
| — | 6.30 | 6.45 | 6.38 | +0.68 | 50.0% | 131 | 50.0% | -0.33 | 2.17 | 2.12 | 2.23 | — |
| — | 5.65 | 6.45 | 6.05 | +0.64 | 49.9% | 132 | 49.9% | -0.36 | 2.56 | 2.51 | 2.60 | — |
| — | 5.05 | 5.25 | 5.15 | +0.60 | 49.8% | 133 | 49.8% | -0.40 | 2.95 | 2.90 | 3.00 | — |
| — | 4.50 | 4.70 | 4.60 | +0.56 | 49.8% | 134 | 49.8% | -0.44 | 3.40 | 3.35 | 3.45 | — |
| — | 4.05 | 4.65 | 4.35 | +0.52 | 49.9% | 135 | 49.9% | -0.48 | 3.88 | 3.80 | 3.95 | — |
| — | 3.55 | 3.65 | 3.60 | +0.48 | 49.9% | 136 | 49.9% | -0.52 | 4.42 | 4.35 | 4.50 | — |
| — | 3.10 | 3.25 | 3.17 | +0.44 | 50.0% | 137 | 50.0% | -0.56 | 4.97 | 4.90 | 5.05 | — |
| — | 2.74 | 2.84 | 2.79 | +0.40 | 50.1% | 138 | 50.1% | -0.60 | 5.38 | 5.05 | 5.70 | — |
| — | 2.40 | 2.48 | 2.44 | +0.37 | 50.3% | 139 | 50.3% | -0.64 | 6.25 | 6.15 | 6.35 | — |
| — | 2.11 | 2.16 | 2.13 | +0.33 | 50.5% | 140 | 50.5% | -0.67 | 6.95 | 6.85 | 7.05 | — |
| — | 1.82 | 1.89 | 1.85 | +0.30 | 50.7% | 141 | 50.7% | -0.71 | 7.70 | 7.60 | 7.80 | — |
| — | 1.57 | 1.64 | 1.60 | +0.27 | 51.0% | 142 | 51.0% | -0.74 | 8.45 | 8.35 | 8.55 | — |
| — | 1.36 | 1.43 | 1.40 | +0.24 | 51.4% | 143 | 51.4% | -0.76 | 9.25 | 9.15 | 9.35 | — |
| — | 1.17 | 1.24 | 1.21 | +0.21 | 51.7% | 144 | 51.7% | -0.79 | 10.05 | 9.95 | 10.15 | — |
| — | 1.02 | 1.07 | 1.04 | +0.19 | 52.1% | 145 | 52.1% | -0.81 | 10.90 | 10.80 | 11.00 | — |
| — | 0.88 | 0.93 | 0.91 | +0.17 | 52.6% | 146 | 52.6% | -0.84 | 11.78 | 11.65 | 11.90 | — |
| — | 0.76 | 0.81 | 0.79 | +0.15 | 53.1% | 147 | 53.1% | -0.85 | 12.28 | 11.80 | 12.75 | — |
| — | 0.66 | 0.71 | 0.69 | +0.13 | 53.6% | 148 | 53.6% | -0.87 | 13.18 | 12.70 | 13.65 | — |
| — | 0.57 | 0.61 | 0.59 | +0.12 | 54.1% | 149 | 54.1% | -0.89 | 14.12 | 13.65 | 14.60 | — |
| — | 0.49 | 0.54 | 0.52 | +0.10 | 54.7% | 150 | 54.7% | -0.90 | 15.38 | 15.25 | 15.50 | — |
| — | 0.35 | 0.39 | 0.37 | +0.08 | 56.1% | 152.5 | 56.1% | -0.93 | 17.73 | 17.60 | 17.85 | — |
| — | 0.26 | 0.28 | 0.27 | +0.06 | 57.7% | 155 | 57.7% | -0.95 | 20.12 | 20.00 | 20.25 | — |
| — | 0.18 | 0.21 | 0.20 | +0.04 | 59.3% | 157.5 | 59.3% | -0.96 | 22.55 | 22.40 | 22.70 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 61.2% | 160 | 61.2% | -0.97 | 25.02 | 24.90 | 25.15 | — |
| — | 0.09 | 0.14 | 0.12 | +0.03 | 63.2% | 162.5 | 63.2% | -0.98 | 27.48 | 27.35 | 27.60 | — |
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.