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 | |
| — | 25.60 | 28.60 | 27.10 | — | — | 110 | — | — | — | — | 2.14 | — |
| — | 21.05 | 23.60 | 22.32 | — | — | 115 | — | — | — | — | 2.14 | — |
| — | 15.85 | 18.60 | 17.23 | — | — | 120 | — | — | — | — | 2.15 | — |
| — | 12.10 | 15.65 | 13.88 | — | — | 123 | — | — | — | — | 1.95 | — |
| — | 11.10 | 14.65 | 12.88 | — | — | 124 | — | — | — | — | 1.95 | — |
| — | 11.20 | 13.60 | 12.40 | — | — | 125 | — | — | — | — | 0.12 | — |
| — | 9.55 | 12.65 | 11.10 | — | — | 126 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 9.05 | 11.70 | 10.38 | — | — | 127 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 6.90 | 10.30 | 8.60 | — | — | 128 | — | — | 0.11 | 0.05 | 0.17 | — |
| — | 6.55 | 9.10 | 7.83 | +0.93 | 22.1% | 129 | 22.1% | -0.07 | 0.15 | 0.09 | 0.21 | — |
| — | 5.65 | 8.15 | 6.90 | +0.90 | 21.8% | 130 | 21.8% | -0.09 | 0.25 | 0.04 | 0.46 | — |
| — | 5.75 | 7.15 | 6.45 | +0.87 | 21.5% | 131 | 21.5% | -0.13 | 0.32 | 0.17 | 0.46 | — |
| — | 4.80 | 5.90 | 5.35 | +0.82 | 21.3% | 132 | 21.3% | -0.18 | 0.38 | 0.23 | 0.52 | — |
| — | 4.00 | 6.35 | 5.17 | +0.77 | 21.1% | 133 | 21.1% | -0.23 | 0.62 | 0.37 | 0.88 | — |
| — | 2.55 | 4.85 | 3.70 | +0.70 | 21.0% | 134 | 21.0% | -0.30 | 0.72 | 0.44 | 1.00 | — |
| — | 2.05 | 3.55 | 2.80 | — | — | 135 | — | — | 1.11 | 0.85 | 1.37 | — |
| — | 2.07 | 2.92 | 2.50 | — | — | 136 | — | — | 1.47 | 1.11 | 1.83 | — |
| — | 1.58 | 1.76 | 1.67 | — | — | 137 | — | — | 2.23 | 1.84 | 2.61 | — |
| — | 1.15 | 1.53 | 1.34 | — | — | 138 | 21.0% | -0.62 | 2.28 | 1.41 | 3.15 | — |
| — | 0.70 | 1.15 | 0.93 | +0.31 | 21.2% | 139 | 21.2% | -0.70 | 3.10 | 1.61 | 4.60 | — |
| — | 0.65 | 0.92 | 0.79 | +0.25 | 21.4% | 140 | 21.4% | -0.76 | 4.10 | 3.65 | 4.55 | — |
| — | 0.29 | 0.58 | 0.43 | +0.20 | 21.7% | 141 | 21.7% | -0.81 | 4.78 | 4.25 | 5.30 | — |
| — | 0.30 | 0.52 | 0.41 | +0.15 | 22.0% | 142 | 22.0% | -0.86 | 6.25 | 5.50 | 7.00 | — |
| — | 0.25 | 0.35 | 0.30 | +0.12 | 22.3% | 143 | 22.3% | -0.90 | 6.95 | 6.05 | 7.85 | — |
| — | 0.18 | 0.22 | 0.20 | +0.09 | 22.6% | 144 | 22.6% | -0.93 | 7.70 | 6.35 | 9.05 | — |
| — | 0.12 | 0.19 | 0.15 | +0.07 | 23.0% | 145 | 23.0% | -0.95 | 8.85 | 7.65 | 10.05 | — |
| — | 0.01 | 0.36 | 0.18 | +0.05 | 23.3% | 146 | 23.3% | -0.97 | 9.65 | 7.70 | 11.60 | — |
| — | — | 0.10 | — | +0.04 | 23.7% | 147 | 23.7% | -0.98 | 10.85 | 9.20 | 12.50 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 24.1% | 148 | 24.1% | -0.99 | 11.10 | 10.20 | 12.00 | — |
| — | — | 0.19 | — | +0.02 | 24.5% | 149 | 24.5% | -1.00 | 12.85 | 11.20 | 14.50 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 24.9% | 150 | 24.9% | -1.00 | 13.43 | 12.20 | 14.65 | — |
| — | — | 0.58 | — | +0.01 | 25.9% | 152.5 | 25.9% | -1.00 | 15.60 | 14.70 | 16.50 | — |
| — | — | 0.09 | — | +0.00 | 26.9% | 155 | 26.9% | -1.00 | 18.43 | 17.20 | 19.65 | — |
| — | — | 0.95 | — | +0.00 | 28.0% | 157.5 | 28.0% | -1.00 | 20.80 | 19.70 | 21.90 | — |
| — | — | 0.03 | — | +0.00 | 29.3% | 160 | 29.3% | -1.00 | 23.23 | 22.20 | 24.25 | — |
| — | — | 1.95 | — | +0.00 | 30.6% | 162.5 | 30.6% | -1.00 | 25.65 | 24.70 | 26.60 | — |
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.