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 | |
| — | 50.85 | 54.20 | 52.52 | +1.00 | 36.3% | 85 | 36.3% | -0.00 | — | — | 0.51 | — |
| — | 45.45 | 48.85 | 47.15 | +1.00 | 34.3% | 90 | 34.3% | -0.01 | — | — | 0.19 | — |
| — | 40.55 | 44.45 | 42.50 | +0.99 | 32.3% | 95 | 32.3% | -0.01 | 0.20 | 0.05 | 0.36 | — |
| — | 36.45 | 39.45 | 37.95 | +0.99 | 30.4% | 100 | 30.4% | -0.02 | 0.21 | 0.04 | 0.39 | — |
| — | 31.50 | 34.60 | 33.05 | +0.98 | 28.7% | 105 | 28.7% | -0.03 | — | — | 0.47 | — |
| — | 26.85 | 29.85 | 28.35 | +0.96 | 27.2% | 110 | 27.2% | -0.05 | 0.45 | 0.25 | 0.65 | — |
| — | 22.55 | 25.15 | 23.85 | +0.93 | 26.0% | 115 | 26.0% | -0.09 | 0.71 | 0.05 | 1.37 | — |
| — | 17.30 | 19.95 | 18.62 | +0.88 | 25.0% | 120 | 25.0% | -0.14 | 1.30 | 1.09 | 1.51 | — |
| — | 14.00 | 14.85 | 14.43 | +0.81 | 24.2% | 125 | 24.2% | -0.22 | 2.08 | 1.90 | 2.27 | — |
| — | 10.20 | 11.35 | 10.78 | +0.71 | 23.6% | 130 | 23.6% | -0.32 | 3.62 | 3.35 | 3.90 | — |
| — | 7.15 | 8.35 | 7.75 | +0.59 | 23.2% | 135 | 23.2% | -0.44 | 5.97 | 5.10 | 6.85 | — |
| — | 5.00 | 5.65 | 5.33 | +0.46 | 23.0% | 140 | 23.0% | -0.57 | 8.10 | 7.55 | 8.65 | — |
| — | 2.87 | 3.70 | 3.29 | +0.34 | 22.9% | 145 | 22.9% | -0.68 | 11.75 | 10.95 | 12.55 | — |
| — | 1.78 | 2.35 | 2.06 | +0.24 | 23.0% | 150 | 23.0% | -0.78 | 15.10 | 14.50 | 15.70 | — |
| — | 0.57 | 1.86 | 1.22 | +0.16 | 23.2% | 155 | 23.2% | -0.85 | 19.05 | 18.10 | 20.00 | — |
| — | 0.60 | 0.95 | 0.78 | +0.11 | 23.5% | 160 | 23.5% | -0.90 | 23.60 | 22.60 | 24.60 | — |
| — | 0.24 | 0.72 | 0.48 | +0.07 | 23.9% | 165 | 23.9% | -0.95 | 28.05 | 26.85 | 29.25 | — |
| — | 0.04 | 0.56 | 0.30 | +0.04 | 24.3% | 170 | 24.3% | -0.99 | 33.50 | 31.60 | 35.40 | — |
| — | 0.12 | 0.40 | 0.26 | +0.03 | 24.8% | 175 | 24.8% | -1.00 | 38.20 | 36.65 | 39.75 | — |
| — | — | 0.45 | — | +0.02 | 25.3% | 180 | 25.3% | -1.00 | 43.60 | 41.60 | 45.60 | — |
| — | — | 0.61 | — | +0.01 | 25.8% | 185 | 25.8% | -1.00 | 48.55 | 46.65 | 50.45 | — |
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.