Spot 136.30
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 28.25 | 27.23 | — | — | 110 | — | — | — | — | 0.10 | — |
| — | 21.15 | 23.50 | 22.32 | — | — | 115 | — | — | — | — | 0.05 | — |
| — | 16.15 | 17.70 | 16.93 | — | — | 120 | — | — | — | — | 0.17 | — |
| — | 12.00 | 15.50 | 13.75 | — | — | 123 | — | — | — | — | 0.08 | — |
| — | 10.90 | 14.50 | 12.70 | — | — | 124 | — | — | — | — | 0.14 | — |
| — | 11.20 | 12.25 | 11.72 | — | — | 125 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 8.55 | 12.50 | 10.53 | — | — | 126 | — | — | — | — | 0.05 | — |
| — | 8.80 | 10.25 | 9.53 | — | — | 127 | — | — | — | — | 0.08 | — |
| — | 7.80 | 10.50 | 9.15 | — | — | 128 | — | — | — | — | 0.20 | — |
| — | 6.90 | 9.50 | 8.20 | — | — | 129 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 5.50 | 7.15 | 6.33 | — | — | 130 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 3.80 | 7.60 | 5.70 | — | — | 131 | — | — | 0.11 | 0.06 | 0.16 | — |
| — | 3.40 | 5.20 | 4.30 | — | — | 132 | — | — | 0.12 | 0.06 | 0.17 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 133 | — | — | 0.21 | 0.11 | 0.32 | — |
| — | 2.60 | 3.20 | 2.90 | — | — | 134 | — | — | 0.28 | 0.16 | 0.40 | — |
| — | 0.94 | 3.50 | 2.22 | — | — | 135 | — | — | 0.61 | 0.55 | 0.67 | — |
| — | 1.30 | 1.77 | 1.53 | — | — | 136 | — | — | 0.92 | 0.78 | 1.05 | — |
| — | 0.79 | 1.27 | 1.03 | — | — | 137 | — | — | 1.57 | 1.41 | 1.73 | — |
| — | 0.55 | 0.74 | 0.65 | — | — | 138 | — | — | 2.08 | 1.65 | 2.51 | — |
| — | 0.39 | 0.55 | 0.47 | — | — | 139 | — | — | 2.98 | 2.70 | 3.25 | — |
| — | 0.24 | 0.32 | 0.28 | — | — | 140 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 0.11 | 0.16 | 0.14 | — | — | 141 | — | — | 4.60 | 4.15 | 5.05 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 142 | — | — | 5.75 | 3.95 | 7.55 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 143 | — | — | 6.53 | 4.65 | 8.40 | — |
| — | — | 0.05 | — | — | — | 144 | — | — | 7.50 | 5.60 | 9.40 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 145 | — | — | 8.45 | 7.90 | 9.00 | — |
| — | — | 0.06 | — | — | — | 146 | — | — | 9.12 | 8.30 | 9.95 | — |
| — | — | 0.06 | — | — | — | 147 | — | — | 9.90 | 8.65 | 11.15 | — |
| — | — | 0.18 | — | — | — | 148 | — | — | 11.18 | 9.65 | 12.70 | — |
| — | — | 0.18 | — | — | — | 149 | — | — | 12.40 | 10.65 | 14.15 | — |
| — | — | 0.02 | — | — | — | 150 | — | — | 13.12 | 12.05 | 14.20 | — |
| — | — | 0.01 | — | — | — | 152.5 | — | — | 15.90 | 14.15 | 17.65 | — |
| — | — | 0.01 | — | — | — | 155 | — | — | 18.77 | 17.90 | 19.65 | — |
| — | — | 0.36 | — | — | — | 157.5 | — | — | 20.85 | 19.15 | 22.55 | — |
| — | — | 0.01 | — | — | — | 160 | — | — | 23.68 | 21.80 | 25.55 | — |
| — | — | 0.01 | — | — | — | 162.5 | — | — | 25.98 | 24.15 | 27.80 | 0 |
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.