Spot 138.51
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.40 | 26.65 | 26.52 | +1.00 | 81.6% | 112 | 81.6% | +0.00 | — | — | 0.04 | — |
| — | 25.40 | 25.65 | 25.52 | +1.00 | 81.1% | 113 | 81.1% | +0.00 | — | — | 1.13 | — |
| — | 24.40 | 24.65 | 24.52 | +1.00 | 80.7% | 114 | 80.7% | -0.00 | — | — | 0.54 | — |
| — | 23.40 | 23.65 | 23.52 | +1.00 | 80.3% | 115 | 80.3% | -0.00 | — | — | 0.10 | — |
| — | 22.40 | 22.65 | 22.52 | +1.00 | 80.0% | 116 | 80.0% | -0.00 | — | — | 0.02 | — |
| — | 21.40 | 21.65 | 21.52 | +1.00 | 79.7% | 117 | 79.7% | -0.00 | — | — | 0.04 | — |
| — | 20.40 | 20.65 | 20.52 | +1.00 | 79.5% | 118 | 79.5% | -0.00 | — | — | 0.04 | — |
| — | 19.40 | 19.65 | 19.52 | +1.00 | 79.4% | 119 | 79.4% | -0.00 | — | — | 0.04 | — |
| — | 18.40 | 18.65 | 18.52 | +1.00 | 79.4% | 120 | 79.4% | -0.00 | — | — | 0.01 | — |
| — | 17.40 | 17.70 | 17.55 | +1.00 | 79.4% | 121 | 79.4% | -0.00 | — | — | 0.03 | — |
| — | 16.40 | 16.70 | 16.55 | +1.00 | 79.6% | 122 | 79.6% | -0.00 | — | — | 0.02 | — |
| — | 15.40 | 15.70 | 15.55 | +1.00 | 79.6% | 123 | 79.6% | -0.00 | — | — | 0.03 | — |
| — | 14.40 | 14.65 | 14.53 | +1.00 | 79.3% | 124 | 79.3% | -0.00 | — | — | 0.03 | — |
| — | 13.40 | 13.65 | 13.53 | +0.99 | 78.5% | 125 | 78.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.40 | 12.70 | 12.55 | +0.99 | 77.1% | 126 | 77.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.40 | 11.70 | 11.55 | +0.99 | 74.9% | 127 | 74.9% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 10.40 | 10.70 | 10.55 | +0.98 | 72.4% | 128 | 72.4% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 9.40 | 9.70 | 9.55 | +0.98 | 69.6% | 129 | 69.6% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 8.45 | 8.75 | 8.60 | +0.97 | 66.8% | 130 | 66.8% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.45 | 7.75 | 7.60 | +0.95 | 64.2% | 131 | 64.2% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 6.50 | 6.80 | 6.65 | +0.93 | 61.6% | 132 | 61.6% | -0.07 | 0.12 | 0.10 | 0.14 | — |
| — | 5.60 | 5.85 | 5.72 | +0.91 | 59.3% | 133 | 59.3% | -0.09 | 0.20 | 0.19 | 0.22 | — |
| — | 4.70 | 4.95 | 4.83 | +0.87 | 57.4% | 134 | — | — | 0.29 | 0.28 | 0.31 | — |
| — | 3.85 | 4.10 | 3.98 | +0.81 | 56.2% | 135 | 56.2% | -0.19 | 0.46 | 0.43 | 0.48 | — |
| — | 3.10 | 3.30 | 3.20 | +0.74 | 55.7% | 136 | 55.7% | -0.26 | 0.67 | 0.64 | 0.70 | — |
| — | 2.45 | 2.58 | 2.52 | +0.65 | 56.1% | 137 | 56.1% | -0.35 | 0.97 | 0.95 | 1.00 | — |
| — | 1.88 | 1.99 | 1.94 | +0.56 | 56.8% | 138 | 56.8% | -0.44 | 1.40 | 1.35 | 1.44 | — |
| — | 1.39 | 1.52 | 1.46 | +0.46 | 57.5% | 139 | 57.5% | -0.54 | 1.90 | 1.84 | 1.95 | — |
| — | 1.02 | 1.08 | 1.05 | +0.37 | 58.0% | 140 | 58.0% | -0.64 | 2.50 | 2.43 | 2.56 | — |
| — | 0.72 | 0.78 | 0.75 | +0.28 | 58.6% | 141 | 58.6% | -0.72 | 3.20 | 3.10 | 3.30 | — |
| — | 0.50 | 0.55 | 0.53 | +0.21 | 59.2% | 142 | 59.2% | -0.79 | 4.00 | 3.90 | 4.10 | — |
| — | 0.33 | 0.41 | 0.37 | +0.16 | 60.1% | 143 | 60.1% | -0.84 | 4.83 | 4.70 | 4.95 | — |
| — | 0.23 | 0.29 | 0.26 | +0.11 | 61.5% | 144 | 61.5% | -0.89 | 5.72 | 5.60 | 5.85 | — |
| — | 0.18 | 0.20 | 0.19 | +0.09 | 63.6% | 145 | 63.6% | -0.91 | 6.65 | 6.50 | 6.80 | — |
| — | 0.11 | 0.17 | 0.14 | +0.07 | 66.1% | 146 | 66.1% | -0.94 | 7.60 | 7.45 | 7.75 | — |
| — | 0.09 | 0.13 | 0.11 | +0.05 | 68.9% | 147 | 68.9% | -0.95 | 8.57 | 8.45 | 8.70 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 71.8% | 148 | 71.8% | -0.96 | 9.55 | 9.40 | 9.70 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 74.9% | 149 | 74.9% | -0.97 | 10.55 | 10.40 | 10.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 78.1% | 150 | 78.1% | -0.97 | 11.53 | 11.40 | 11.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 84.8% | 152 | 84.8% | -0.98 | 13.50 | 13.35 | 13.65 | — |
| — | 0.03 | 0.28 | 0.15 | +0.02 | 86.5% | 152.5 | 86.5% | -0.98 | 14.03 | 11.65 | 16.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 91.2% | 154 | 91.2% | -0.99 | 15.53 | 15.40 | 15.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 94.1% | 155 | 94.1% | -0.99 | 16.52 | 16.40 | 16.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 96.7% | 156 | 96.7% | -0.99 | 17.50 | 17.35 | 17.65 | 63 |
| 678 | — | 0.02 | — | +0.01 | 101.2% | 158 | 101.2% | -0.99 | 19.50 | 19.35 | 19.65 | 3 |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 104.3% | 160 | 104.3% | -1.00 | 21.50 | 21.35 | 21.65 | — |
| — | — | 0.03 | — | +0.00 | 106.2% | 162 | 106.2% | -1.00 | 23.50 | 23.35 | 23.65 | — |
| — | — | 0.01 | — | +0.00 | 107.0% | 164 | 107.0% | -1.00 | 25.50 | 25.35 | 25.65 | — |
| — | — | 0.01 | — | — | — | 165 | 107.3% | -1.00 | 26.50 | 26.35 | 26.65 | — |
| — | — | 0.01 | — | +0.00 | 107.4% | 166 | — | — | 27.50 | 27.35 | 27.65 | — |
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.