Spot 137.56
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 25.80 | 25.02 | +1.00 | 36.6% | 112 | 36.6% | +0.00 | — | — | 0.75 | — |
| — | 23.25 | 24.90 | 24.07 | +1.00 | 36.3% | 113 | 36.3% | +0.00 | — | — | 1.00 | — |
| — | 22.25 | 23.95 | 23.10 | +1.00 | 36.0% | 114 | 36.0% | +0.00 | — | — | 0.51 | — |
| — | 21.40 | 23.35 | 22.38 | +1.00 | 35.7% | 115 | 35.7% | -0.00 | — | — | 0.01 | — |
| — | 20.25 | 21.90 | 21.07 | +1.00 | 35.4% | 116 | 35.4% | -0.00 | — | — | 0.18 | — |
| — | 19.25 | 20.90 | 20.07 | — | — | 117 | 35.2% | -0.00 | — | — | 0.21 | — |
| — | 18.25 | 20.10 | 19.18 | +1.00 | 34.9% | 118 | 34.9% | -0.00 | — | — | 1.00 | — |
| — | 17.25 | 19.15 | 18.20 | +1.00 | 34.7% | 119 | 34.7% | -0.00 | — | — | 0.75 | — |
| — | 16.40 | 18.00 | 17.20 | +1.00 | 34.5% | 120 | 34.5% | -0.00 | — | — | 0.18 | — |
| — | 15.25 | 16.80 | 16.02 | +1.00 | 34.3% | 121 | 34.3% | -0.00 | — | — | 0.05 | — |
| — | 14.15 | 15.90 | 15.03 | +1.00 | 34.2% | 122 | 34.2% | -0.00 | — | — | 0.24 | — |
| — | 13.30 | 15.25 | 14.28 | +1.00 | 34.2% | 123 | — | — | — | — | 0.53 | — |
| — | 12.30 | 13.95 | 13.12 | +1.00 | 34.3% | 124 | 34.3% | -0.00 | — | — | 0.07 | — |
| — | 12.05 | 13.35 | 12.70 | +1.00 | 34.4% | 125 | 34.4% | -0.00 | — | — | 0.08 | — |
| — | 10.30 | 12.05 | 11.18 | +0.99 | 34.5% | 126 | 34.5% | -0.01 | — | — | 0.09 | — |
| — | 10.30 | 11.05 | 10.68 | +0.99 | 34.6% | 127 | 34.6% | -0.01 | — | — | 0.11 | — |
| — | 9.10 | 9.80 | 9.45 | +0.98 | 34.6% | 128 | 34.6% | -0.02 | — | — | 0.08 | — |
| — | 7.45 | 9.40 | 8.43 | — | — | 129 | 34.6% | -0.03 | 0.17 | 0.07 | 0.26 | — |
| — | 7.40 | 8.50 | 7.95 | +0.94 | 34.5% | 130 | 34.5% | -0.06 | 0.14 | 0.09 | 0.18 | — |
| — | 6.05 | 7.00 | 6.53 | +0.92 | 34.3% | 131 | 34.3% | -0.08 | 0.24 | 0.17 | 0.31 | — |
| — | 5.30 | 6.20 | 5.75 | +0.88 | 34.0% | 132 | 34.0% | -0.12 | 0.27 | 0.17 | 0.37 | — |
| — | 4.20 | 5.25 | 4.72 | +0.83 | 33.7% | 133 | 34.0% | -0.16 | 0.43 | 0.33 | 0.54 | — |
| — | 3.85 | 4.40 | 4.12 | +0.78 | 33.4% | 134 | 33.4% | -0.22 | 0.65 | 0.55 | 0.74 | — |
| — | 3.30 | 3.50 | 3.40 | +0.72 | 33.1% | 135 | — | — | 0.86 | 0.74 | 0.99 | — |
| — | 2.55 | 3.15 | 2.85 | +0.64 | 32.9% | 136 | 32.9% | -0.36 | 1.23 | 1.08 | 1.37 | — |
| — | 2.00 | 2.36 | 2.18 | +0.56 | 32.7% | 137 | 32.7% | -0.44 | 1.62 | 1.47 | 1.78 | — |
| — | 1.58 | 1.85 | 1.72 | +0.47 | 32.6% | 138 | 32.6% | -0.53 | 2.12 | 1.95 | 2.28 | — |
| — | 0.91 | 1.30 | 1.10 | +0.39 | 32.5% | 139 | 32.5% | -0.61 | 2.63 | 2.44 | 2.83 | — |
| — | 0.81 | 0.95 | 0.88 | +0.31 | 32.5% | 140 | 32.5% | -0.69 | 3.38 | 3.00 | 3.75 | — |
| 55 | 0.52 | 0.68 | 0.60 | +0.24 | 32.5% | 141 | 32.5% | -0.76 | 4.10 | 3.75 | 4.45 | 0 |
| — | 0.27 | 0.47 | 0.37 | +0.18 | 32.6% | 142 | 32.6% | -0.82 | 5.22 | 4.55 | 5.90 | — |
| — | 0.21 | 0.34 | 0.28 | +0.14 | 32.7% | 143 | 32.7% | -0.87 | 6.12 | 5.20 | 7.05 | — |
| — | 0.14 | 0.38 | 0.26 | +0.10 | 32.9% | 144 | 32.9% | -0.91 | 7.15 | 6.35 | 7.95 | — |
| — | 0.08 | 0.14 | 0.11 | +0.06 | 33.0% | 145 | 33.0% | -0.94 | 7.97 | 7.20 | 8.75 | — |
| — | — | 0.15 | — | +0.05 | 33.2% | 146 | 33.2% | -0.96 | 9.00 | 8.15 | 9.85 | — |
| — | — | 0.56 | — | +0.03 | 33.4% | 147 | 33.4% | -0.98 | 9.95 | 9.05 | 10.85 | — |
| — | — | 0.56 | — | +0.02 | 33.6% | 148 | 33.6% | -0.99 | 10.78 | 9.70 | 11.85 | — |
| — | — | 0.59 | — | +0.01 | 33.8% | 149 | 33.8% | -1.00 | 11.97 | 11.10 | 12.85 | — |
| — | — | 0.02 | — | +0.01 | 34.1% | 150 | 34.1% | -1.00 | 12.93 | 12.00 | 13.85 | — |
| — | — | 0.05 | — | +0.00 | 34.7% | 152.5 | 34.7% | -1.00 | 15.75 | 14.45 | 17.05 | — |
| — | — | 0.24 | — | +0.00 | 35.3% | 155 | 35.3% | -1.00 | 18.15 | 16.75 | 19.55 | — |
| — | — | 0.75 | — | +0.00 | 36.8% | 160 | 36.8% | -1.00 | 23.32 | 22.10 | 24.55 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 165 | 38.6% | -1.00 | 28.35 | 27.15 | 29.55 | — |
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.