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 | |
| — | 27.50 | 27.80 | 27.65 | — | — | 111 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 26.50 | 26.80 | 26.65 | +0.99 | 64.0% | 112 | 64.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 25.55 | 25.80 | 25.68 | +0.99 | 62.9% | 113 | 62.9% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 24.55 | 24.85 | 24.70 | +0.99 | 61.9% | 114 | 61.9% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 23.55 | 23.85 | 23.70 | +0.98 | 60.9% | 115 | 60.9% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 22.55 | 22.85 | 22.70 | +0.98 | 60.0% | 116 | 60.0% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 21.60 | 21.90 | 21.75 | +0.98 | 59.1% | 117 | 59.1% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 20.60 | 20.90 | 20.75 | +0.97 | 58.2% | 118 | 58.2% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 19.65 | 19.90 | 19.77 | +0.97 | 57.4% | 119 | 57.4% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 18.65 | 18.95 | 18.80 | +0.96 | 56.7% | 120 | 56.7% | -0.04 | 0.17 | 0.14 | 0.20 | — |
| — | 17.70 | 18.00 | 17.85 | +0.95 | 56.0% | 121 | 56.0% | -0.05 | 0.22 | 0.19 | 0.25 | — |
| — | 16.75 | 17.05 | 16.90 | +0.95 | 55.3% | 122 | 55.3% | -0.05 | 0.25 | 0.21 | 0.29 | — |
| — | 15.80 | 16.10 | 15.95 | +0.94 | 54.7% | 123 | 54.7% | -0.06 | 0.32 | 0.29 | 0.34 | — |
| — | 14.85 | 15.15 | 15.00 | +0.92 | 54.2% | 124 | 54.2% | -0.08 | 0.38 | 0.33 | 0.42 | — |
| — | 13.95 | 14.25 | 14.10 | +0.91 | 53.7% | 125 | 53.7% | -0.09 | 0.46 | 0.41 | 0.50 | — |
| — | 13.05 | 13.35 | 13.20 | +0.90 | 53.2% | 126 | 53.2% | -0.11 | 0.56 | 0.51 | 0.60 | — |
| — | 12.15 | 12.45 | 12.30 | +0.88 | 52.9% | 127 | 52.9% | -0.12 | 0.67 | 0.63 | 0.71 | — |
| — | 11.30 | 11.60 | 11.45 | — | — | 128 | — | — | 0.81 | 0.77 | 0.85 | — |
| — | 10.50 | 10.75 | 10.62 | — | — | 129 | — | — | 0.98 | 0.94 | 1.02 | — |
| — | 9.70 | 9.95 | 9.82 | — | — | 130 | 52.0% | -0.19 | 1.18 | 1.11 | 1.24 | — |
| — | 8.90 | 9.15 | 9.03 | +0.78 | 51.7% | 131 | 51.7% | -0.22 | 1.40 | 1.33 | 1.46 | — |
| — | 8.15 | 8.40 | 8.28 | +0.75 | 51.6% | 132 | 51.6% | -0.25 | 1.65 | 1.58 | 1.71 | — |
| — | 7.45 | 7.70 | 7.58 | +0.72 | 51.5% | 133 | 51.5% | -0.28 | 1.93 | 1.86 | 2.00 | — |
| — | 6.75 | 7.00 | 6.88 | +0.69 | 51.4% | 134 | 51.4% | -0.31 | 2.25 | 2.18 | 2.32 | — |
| — | 6.15 | 6.35 | 6.25 | +0.65 | 51.3% | 135 | 51.3% | -0.35 | 2.60 | 2.53 | 2.68 | — |
| — | 5.55 | 5.75 | 5.65 | +0.61 | 51.3% | 136 | 51.3% | -0.39 | 3.01 | 2.92 | 3.10 | — |
| — | 5.00 | 5.15 | 5.08 | +0.57 | 51.4% | 137 | 51.4% | -0.42 | 3.42 | 3.35 | 3.50 | — |
| — | 4.45 | 4.65 | 4.55 | +0.54 | 51.4% | 138 | 51.4% | -0.46 | 3.90 | 3.80 | 4.00 | — |
| — | 4.00 | 4.15 | 4.08 | +0.50 | 51.5% | 139 | 51.5% | -0.50 | 4.40 | 4.30 | 4.50 | — |
| — | 3.55 | 3.70 | 3.62 | +0.46 | 51.7% | 140 | 51.7% | -0.54 | 5.00 | 4.90 | 5.10 | — |
| — | 3.15 | 3.30 | 3.23 | +0.43 | 51.8% | 141 | 51.8% | -0.57 | 5.55 | 5.45 | 5.65 | — |
| — | 2.80 | 2.91 | 2.85 | +0.39 | 52.0% | 142 | 52.0% | -0.61 | 6.20 | 6.10 | 6.30 | — |
| — | 2.44 | 2.58 | 2.51 | +0.36 | 52.2% | 143 | 52.2% | -0.64 | 6.88 | 6.75 | 7.00 | — |
| — | 2.15 | 2.28 | 2.21 | +0.33 | 52.5% | 144 | 52.5% | -0.68 | 7.58 | 7.45 | 7.70 | — |
| — | 1.91 | 2.01 | 1.96 | +0.30 | 52.7% | 145 | 52.7% | -0.71 | 8.32 | 8.20 | 8.45 | — |
| — | 1.65 | 1.77 | 1.71 | +0.27 | 53.0% | 146 | 53.0% | -0.73 | 9.07 | 8.95 | 9.20 | — |
| — | 1.46 | 1.56 | 1.51 | +0.24 | 53.3% | 147 | 53.3% | -0.76 | 9.88 | 9.75 | 10.00 | — |
| — | 1.26 | 1.37 | 1.31 | +0.21 | 53.7% | 148 | 53.7% | -0.79 | 10.70 | 10.55 | 10.85 | — |
| — | 1.09 | 1.20 | 1.15 | +0.19 | 54.0% | 149 | 54.0% | -0.81 | 11.55 | 11.40 | 11.70 | — |
| — | 0.95 | 1.06 | 1.00 | +0.17 | 54.4% | 150 | 54.4% | -0.83 | 12.40 | 12.25 | 12.55 | — |
| — | 0.68 | 0.76 | 0.72 | +0.13 | 55.4% | 152.5 | 55.4% | -0.87 | 14.60 | 14.45 | 14.75 | — |
| — | 0.48 | 0.54 | 0.51 | +0.10 | 56.4% | 155 | 56.4% | -0.91 | 16.88 | 16.70 | 17.05 | — |
| — | 0.31 | 0.39 | 0.35 | +0.07 | 57.5% | 157.5 | 57.5% | -0.93 | 19.25 | 19.10 | 19.40 | — |
| — | 0.24 | 0.27 | 0.26 | +0.05 | 58.6% | 160 | 58.6% | -0.95 | 21.65 | 21.50 | 21.80 | — |
| — | 0.14 | 0.22 | 0.18 | +0.04 | 59.7% | 162.5 | 59.7% | -0.97 | 24.10 | 23.95 | 24.25 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 60.7% | 165 | 60.7% | -0.98 | 26.55 | 26.40 | 26.70 | — |
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.