Spot 137.75
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.20 | 27.60 | 27.40 | +0.91 | 57.8% | 112 | 57.8% | -0.09 | 1.12 | 1.08 | 1.17 | — |
| — | 26.30 | 26.70 | 26.50 | — | — | 113 | — | — | 1.25 | 1.19 | 1.32 | — |
| — | 25.45 | 25.85 | 25.65 | — | — | 114 | 57.5% | -0.11 | 1.40 | 1.32 | 1.48 | — |
| — | 24.60 | 25.00 | 24.80 | +0.88 | 57.4% | 115 | 57.4% | -0.12 | 1.52 | 1.44 | 1.60 | — |
| — | 23.75 | 24.15 | 23.95 | +0.87 | 57.3% | 116 | 57.3% | -0.13 | 1.70 | 1.61 | 1.78 | — |
| — | 22.95 | 23.35 | 23.15 | +0.86 | 57.1% | 117 | 57.1% | -0.14 | 1.86 | 1.78 | 1.95 | — |
| — | 22.10 | 22.50 | 22.30 | +0.85 | 57.0% | 118 | 57.0% | -0.15 | 2.04 | 1.95 | 2.13 | — |
| — | 21.30 | 21.70 | 21.50 | +0.84 | 56.9% | 119 | 56.9% | -0.16 | 2.23 | 2.14 | 2.32 | — |
| — | 20.50 | 20.75 | 20.62 | +0.82 | 56.8% | 120 | 56.8% | -0.18 | 2.40 | 2.34 | 2.47 | — |
| — | 19.75 | 20.15 | 19.95 | +0.81 | 56.8% | 121 | 56.8% | -0.19 | 2.65 | 2.54 | 2.75 | — |
| — | 18.95 | 19.35 | 19.15 | +0.80 | 56.7% | 122 | 56.7% | -0.20 | 2.88 | 2.76 | 2.99 | — |
| — | 18.25 | 18.65 | 18.45 | +0.78 | 56.6% | 123 | 56.6% | -0.22 | 3.10 | 3.00 | 3.20 | — |
| — | 17.50 | 17.90 | 17.70 | +0.77 | 56.6% | 124 | 56.6% | -0.23 | 3.38 | 3.25 | 3.50 | — |
| — | 16.80 | 17.20 | 17.00 | +0.76 | 56.5% | 125 | 56.5% | -0.24 | 3.67 | 3.55 | 3.80 | — |
| — | 16.10 | 16.50 | 16.30 | +0.74 | 56.5% | 126 | 56.5% | -0.26 | 3.98 | 3.85 | 4.10 | — |
| — | 15.40 | 15.80 | 15.60 | +0.73 | 56.4% | 127 | 56.4% | -0.28 | 4.30 | 4.15 | 4.45 | — |
| — | 14.75 | 15.15 | 14.95 | +0.71 | 56.4% | 128 | 56.4% | -0.29 | 4.62 | 4.50 | 4.75 | — |
| — | 14.10 | 14.50 | 14.30 | +0.69 | 56.4% | 129 | 56.4% | -0.31 | 4.97 | 4.85 | 5.10 | — |
| — | 13.45 | 13.85 | 13.65 | +0.68 | 56.3% | 130 | 56.3% | -0.32 | 5.35 | 5.20 | 5.50 | — |
| — | 12.85 | 13.25 | 13.05 | +0.66 | 56.3% | 131 | 56.3% | -0.34 | 5.72 | 5.60 | 5.85 | — |
| — | 12.25 | 12.65 | 12.45 | +0.64 | 56.3% | 132 | 56.3% | -0.36 | 6.12 | 6.00 | 6.25 | — |
| — | 11.70 | 12.05 | 11.88 | +0.63 | 56.3% | 133 | 56.3% | -0.38 | 6.58 | 6.45 | 6.70 | — |
| — | 11.15 | 11.50 | 11.32 | +0.61 | 56.3% | 134 | 56.3% | -0.39 | 7.00 | 6.85 | 7.15 | — |
| — | 10.60 | 10.95 | 10.78 | +0.59 | 56.3% | 135 | 56.3% | -0.41 | 7.45 | 7.30 | 7.60 | — |
| — | 10.10 | 10.45 | 10.28 | +0.57 | 56.3% | 136 | 56.3% | -0.43 | 7.95 | 7.80 | 8.10 | — |
| 44 | 9.60 | 9.95 | 9.78 | +0.56 | 56.3% | 137 | 56.3% | -0.45 | 8.45 | 8.30 | 8.60 | — |
| — | 9.10 | 9.50 | 9.30 | +0.54 | 56.3% | 138 | 56.3% | -0.46 | 9.28 | 8.80 | 9.75 | — |
| — | 8.65 | 9.00 | 8.82 | +0.52 | 56.3% | 139 | 56.3% | -0.48 | 9.75 | 9.35 | 10.15 | — |
| — | 8.20 | 8.55 | 8.38 | +0.51 | 56.3% | 140 | 56.3% | -0.50 | 10.18 | 9.85 | 10.50 | — |
| — | 7.80 | 8.25 | 8.03 | +0.49 | 56.4% | 141 | 56.4% | -0.51 | 10.88 | 10.40 | 11.35 | — |
| — | 7.35 | 7.85 | 7.60 | +0.47 | 56.4% | 142 | 56.4% | -0.53 | 11.47 | 11.00 | 11.95 | — |
| — | 6.95 | 7.35 | 7.15 | +0.45 | 56.4% | 143 | 56.4% | -0.55 | 12.12 | 11.65 | 12.60 | — |
| — | 6.60 | 6.85 | 6.72 | +0.44 | 56.4% | 144 | 56.4% | -0.57 | 12.78 | 12.30 | 13.25 | — |
| — | 6.25 | 6.60 | 6.42 | +0.42 | 56.5% | 145 | 56.5% | -0.58 | 13.28 | 12.80 | 13.75 | — |
| — | 5.90 | 6.35 | 6.12 | +0.41 | 56.5% | 146 | 56.5% | -0.60 | 14.05 | 13.50 | 14.60 | — |
| — | 5.60 | 6.30 | 5.95 | +0.39 | 56.5% | 147 | 56.5% | -0.61 | 14.72 | 14.20 | 15.25 | — |
| — | 5.25 | 5.55 | 5.40 | +0.37 | 56.6% | 148 | 56.6% | -0.63 | 15.43 | 14.85 | 16.00 | — |
| — | 5.00 | 5.25 | 5.12 | +0.36 | 56.6% | 149 | 56.6% | -0.64 | 16.12 | 15.55 | 16.70 | — |
| — | 4.70 | 4.95 | 4.83 | +0.35 | 56.7% | 150 | 56.7% | -0.66 | 16.85 | 16.25 | 17.45 | — |
| — | 4.05 | 4.35 | 4.20 | +0.31 | 56.8% | 152.5 | 56.8% | -0.70 | 18.70 | 18.10 | 19.30 | — |
| — | 3.50 | 3.70 | 3.60 | +0.28 | 56.9% | 155 | 56.9% | -0.73 | 20.68 | 20.05 | 21.30 | — |
| — | 3.00 | 3.25 | 3.12 | +0.25 | 57.0% | 157.5 | 57.0% | -0.76 | 22.60 | 22.00 | 23.20 | — |
| — | 2.56 | 2.74 | 2.65 | +0.22 | 57.2% | 160 | 57.2% | -0.79 | 24.75 | 24.05 | 25.45 | — |
| — | 2.18 | 2.52 | 2.35 | +0.19 | 57.3% | 162.5 | 57.3% | -0.82 | 26.90 | 26.20 | 27.60 | — |
| — | 1.86 | 2.20 | 2.03 | — | — | 165 | 57.5% | -0.84 | 29.05 | 28.35 | 29.75 | — |
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.