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 | |
| — | 24.35 | 26.70 | 25.52 | +1.00 | 37.3% | 112 | 37.3% | -0.00 | — | — | 2.14 | — |
| — | 23.35 | 25.55 | 24.45 | +1.00 | 36.9% | 113 | 36.9% | -0.00 | — | — | 2.14 | — |
| — | 22.35 | 24.40 | 23.38 | +1.00 | 36.6% | 114 | 36.6% | -0.00 | — | — | 2.14 | — |
| — | 21.35 | 23.40 | 22.38 | +1.00 | 36.3% | 115 | 36.3% | -0.00 | — | — | 0.09 | — |
| — | 20.35 | 22.35 | 21.35 | +1.00 | 36.0% | 116 | 36.0% | -0.00 | — | — | 2.14 | — |
| — | 19.35 | 21.55 | 20.45 | +1.00 | 35.7% | 117 | 35.7% | -0.00 | — | — | 2.15 | — |
| — | 18.35 | 20.20 | 19.27 | +0.99 | 35.4% | 118 | 35.4% | -0.01 | — | — | 0.09 | — |
| — | 17.35 | 18.90 | 18.12 | +0.99 | 35.0% | 119 | 35.0% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 16.35 | 18.30 | 17.32 | +0.99 | 34.7% | 120 | 34.7% | -0.01 | — | — | 0.13 | — |
| — | 15.40 | 17.20 | 16.30 | +0.99 | 34.4% | 121 | 34.4% | -0.01 | — | — | 0.14 | — |
| — | 14.40 | 16.10 | 15.25 | +0.98 | 34.0% | 122 | 34.0% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 13.50 | 15.30 | 14.40 | +0.98 | 33.7% | 123 | 33.7% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 12.85 | 14.15 | 13.50 | +0.97 | 33.4% | 124 | 33.4% | -0.03 | — | — | 0.17 | — |
| — | 11.80 | 13.40 | 12.60 | +0.96 | 33.1% | 125 | 33.1% | -0.04 | 0.15 | 0.04 | 0.27 | — |
| — | 10.50 | 12.05 | 11.28 | +0.94 | 32.8% | 126 | 32.8% | -0.06 | 0.22 | 0.11 | 0.33 | — |
| — | 9.60 | 11.45 | 10.53 | +0.93 | 32.5% | 127 | 32.5% | -0.07 | 0.25 | 0.16 | 0.34 | — |
| — | 8.65 | 10.40 | 9.53 | +0.91 | 32.2% | 128 | 32.2% | -0.09 | 0.38 | 0.27 | 0.48 | — |
| — | 7.85 | 9.30 | 8.57 | +0.89 | 32.0% | 129 | 32.0% | -0.11 | 0.47 | 0.35 | 0.58 | — |
| — | 7.35 | 8.90 | 8.12 | +0.86 | 31.7% | 130 | 31.7% | -0.14 | 0.64 | 0.48 | 0.80 | — |
| — | 6.05 | 7.95 | 7.00 | +0.83 | 31.5% | 131 | 31.5% | -0.17 | 0.70 | 0.59 | 0.82 | — |
| — | 6.00 | 7.05 | 6.53 | +0.79 | 31.3% | 132 | 31.3% | -0.21 | 0.92 | 0.82 | 1.02 | — |
| — | 5.30 | 6.40 | 5.85 | +0.75 | 31.2% | 133 | 31.2% | -0.26 | 1.17 | 1.08 | 1.26 | — |
| — | 4.75 | 5.35 | 5.05 | +0.70 | 31.0% | 134 | 31.0% | -0.30 | 1.43 | 1.28 | 1.57 | — |
| — | 4.10 | 4.95 | 4.53 | +0.66 | 30.9% | 135 | 30.9% | -0.35 | 1.77 | 1.62 | 1.93 | — |
| — | 3.40 | 4.00 | 3.70 | +0.60 | 30.8% | 136 | 30.8% | -0.40 | 2.25 | 2.01 | 2.49 | — |
| — | 3.05 | 3.60 | 3.33 | +0.55 | 30.7% | 137 | 30.7% | -0.45 | 2.69 | 2.41 | 2.97 | — |
| — | 2.48 | 2.99 | 2.73 | +0.49 | 30.7% | 138 | 30.7% | -0.51 | 3.05 | 2.80 | 3.30 | — |
| — | 2.07 | 2.36 | 2.21 | +0.44 | 30.6% | 139 | 30.6% | -0.56 | 3.60 | 3.35 | 3.85 | — |
| — | 1.69 | 1.96 | 1.82 | +0.38 | 30.7% | 140 | 30.7% | -0.61 | 4.22 | 4.00 | 4.45 | — |
| — | 1.38 | 1.62 | 1.50 | +0.34 | 30.7% | 141 | 30.7% | -0.66 | 5.03 | 4.55 | 5.50 | — |
| — | 1.12 | 1.37 | 1.25 | +0.29 | 30.8% | 142 | 30.8% | -0.71 | 5.67 | 5.35 | 6.00 | — |
| — | 0.86 | 1.16 | 1.01 | +0.25 | 30.9% | 143 | 30.9% | -0.76 | 6.95 | 6.10 | 7.80 | — |
| — | 0.44 | 0.97 | 0.70 | +0.21 | 31.0% | 144 | 31.0% | -0.79 | 7.62 | 6.75 | 8.50 | — |
| — | 0.49 | 0.87 | 0.68 | +0.18 | 31.1% | 145 | 31.1% | -0.83 | 8.40 | 7.35 | 9.45 | — |
| — | 0.38 | 0.66 | 0.52 | +0.15 | 31.3% | 146 | 31.3% | -0.86 | 9.43 | 8.60 | 10.25 | — |
| — | 0.26 | 0.69 | 0.47 | +0.12 | 31.5% | 147 | 31.5% | -0.89 | 10.25 | 9.35 | 11.15 | — |
| — | 0.11 | 0.74 | 0.42 | +0.10 | 31.7% | 148 | 31.7% | -0.91 | 11.18 | 10.25 | 12.10 | — |
| — | 0.08 | 0.53 | 0.30 | +0.08 | 31.9% | 149 | 31.9% | -0.93 | 12.05 | 11.10 | 13.00 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 32.2% | 150 | 32.2% | -0.94 | 13.18 | 12.15 | 14.20 | — |
| — | — | 0.52 | — | +0.04 | 32.8% | 152.5 | — | — | 15.65 | 14.20 | 17.10 | — |
| — | — | 2.20 | — | — | — | 155 | 33.6% | -0.99 | 18.23 | 16.90 | 19.55 | — |
| — | — | 2.17 | — | +0.01 | 35.2% | 160 | 35.2% | -1.00 | 23.15 | 21.75 | 24.55 | — |
| — | — | 2.15 | — | +0.00 | 37.1% | 165 | 37.1% | -1.00 | 28.15 | 26.75 | 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.