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 | |
| — | 26.75 | 27.05 | 26.90 | +1.00 | 81.0% | 111 | 81.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 25.75 | 26.05 | 25.90 | +0.99 | 79.3% | 112 | 79.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.75 | 25.05 | 24.90 | +0.99 | 77.7% | 113 | 77.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 23.75 | 24.05 | 23.90 | +0.99 | 76.2% | 114 | 76.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 22.75 | 23.05 | 22.90 | +0.99 | 74.6% | 115 | 74.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.75 | 22.05 | 21.90 | +0.99 | 73.2% | 116 | 73.2% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 20.80 | 21.05 | 20.93 | +0.99 | 71.7% | 117 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 19.80 | 20.05 | 19.93 | +0.98 | 70.3% | 118 | 70.3% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 18.80 | 19.10 | 18.95 | +0.98 | 69.0% | 119 | 69.0% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 17.80 | 18.10 | 17.95 | +0.98 | 67.8% | 120 | 67.8% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 16.85 | 17.10 | 16.98 | +0.97 | 66.6% | 121 | 66.6% | -0.03 | 0.10 | 0.09 | 0.12 | — |
| — | 15.85 | 16.15 | 16.00 | +0.97 | 65.5% | 122 | 65.5% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 14.90 | 15.15 | 15.03 | +0.96 | 64.5% | 123 | 64.5% | -0.04 | 0.16 | 0.14 | 0.18 | — |
| — | 13.95 | 14.20 | 14.07 | +0.95 | 63.5% | 124 | 63.5% | -0.05 | 0.20 | 0.18 | 0.21 | — |
| — | 13.00 | 13.25 | 13.12 | +0.94 | 62.7% | 125 | 62.7% | -0.06 | 0.24 | 0.22 | 0.27 | — |
| — | 12.05 | 12.30 | 12.18 | +0.92 | 61.9% | 126 | 61.9% | -0.08 | 0.31 | 0.29 | 0.33 | — |
| — | 11.15 | 11.40 | 11.28 | +0.91 | 61.2% | 127 | 61.2% | -0.09 | 0.39 | 0.37 | 0.41 | — |
| — | 10.25 | 10.50 | 10.38 | +0.89 | 60.5% | 128 | 60.5% | -0.11 | 0.49 | 0.47 | 0.51 | — |
| — | 9.35 | 9.60 | 9.47 | +0.86 | 60.0% | 129 | 60.0% | -0.14 | 0.61 | 0.59 | 0.64 | — |
| — | 8.50 | 8.75 | 8.62 | +0.84 | 59.5% | 130 | 59.5% | -0.16 | 0.77 | 0.74 | 0.80 | — |
| — | 7.70 | 7.95 | 7.83 | +0.81 | 59.1% | 131 | 59.1% | -0.19 | 0.95 | 0.92 | 0.99 | — |
| — | 6.95 | 7.15 | 7.05 | +0.77 | 58.8% | 132 | 58.8% | -0.23 | 1.17 | 1.14 | 1.20 | — |
| — | 6.20 | 6.40 | 6.30 | +0.74 | 58.6% | 133 | 58.6% | -0.27 | 1.44 | 1.39 | 1.48 | — |
| — | 5.50 | 5.70 | 5.60 | +0.69 | 58.4% | 134 | 58.4% | -0.31 | 1.75 | 1.70 | 1.79 | — |
| — | 4.85 | 5.05 | 4.95 | +0.65 | 58.3% | 135 | 58.3% | -0.35 | 2.09 | 2.04 | 2.14 | — |
| — | 4.25 | 4.45 | 4.35 | +0.60 | 58.3% | 136 | 58.3% | -0.40 | 2.49 | 2.44 | 2.54 | — |
| — | 3.75 | 3.90 | 3.83 | +0.55 | 58.3% | 137 | 58.3% | -0.45 | 2.94 | 2.88 | 2.99 | — |
| — | 3.20 | 3.40 | 3.30 | +0.51 | 58.4% | 138 | 58.4% | -0.49 | 3.42 | 3.35 | 3.50 | — |
| — | 2.80 | 2.90 | 2.85 | +0.46 | 58.5% | 139 | 58.5% | -0.54 | 3.98 | 3.90 | 4.05 | — |
| — | 2.40 | 2.49 | 2.44 | +0.42 | 58.7% | 140 | 58.7% | -0.58 | 4.58 | 4.50 | 4.65 | — |
| — | 2.05 | 2.14 | 2.10 | +0.37 | 58.9% | 141 | 58.9% | -0.63 | 5.22 | 5.15 | 5.30 | — |
| — | 1.74 | 1.82 | 1.78 | +0.33 | 59.2% | 142 | 59.2% | -0.67 | 5.90 | 5.80 | 6.00 | — |
| — | 1.48 | 1.54 | 1.51 | +0.29 | 59.5% | 143 | 59.5% | -0.71 | 6.62 | 6.50 | 6.75 | — |
| — | 1.24 | 1.31 | 1.27 | +0.26 | 59.8% | 144 | 59.8% | -0.74 | 7.38 | 7.25 | 7.50 | — |
| — | 1.04 | 1.08 | 1.06 | +0.22 | 60.1% | 145 | 60.1% | -0.78 | 8.20 | 8.05 | 8.35 | — |
| — | 0.87 | 0.92 | 0.90 | +0.19 | 60.5% | 146 | 60.5% | -0.81 | 9.03 | 8.90 | 9.15 | — |
| — | 0.72 | 0.78 | 0.75 | +0.17 | 60.9% | 147 | 60.9% | -0.84 | 9.88 | 9.75 | 10.00 | — |
| — | 0.60 | 0.65 | 0.62 | +0.14 | 61.3% | 148 | 61.3% | -0.86 | 10.75 | 10.60 | 10.90 | — |
| — | 0.50 | 0.53 | 0.52 | +0.12 | 61.8% | 149 | 61.8% | -0.88 | 11.65 | 11.50 | 11.80 | — |
| — | 0.42 | 0.45 | 0.43 | +0.11 | 62.3% | 150 | 62.3% | -0.90 | 12.55 | 12.40 | 12.70 | — |
| — | 0.24 | 0.29 | 0.27 | +0.07 | 63.8% | 152.5 | 63.8% | -0.93 | 14.93 | 14.80 | 15.05 | — |
| 1,276 | 0.17 | 0.18 | 0.17 | +0.05 | 65.6% | 155 | 65.6% | -0.95 | 17.35 | 17.20 | 17.50 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 67.7% | 157.5 | 67.7% | -0.97 | 19.77 | 19.65 | 19.90 | 0 |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 70.1% | 160 | 70.1% | -0.98 | 22.25 | 22.10 | 22.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 72.5% | 162.5 | 72.5% | -0.99 | 24.73 | 24.60 | 24.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 75.2% | 165 | 75.2% | -0.99 | 27.23 | 27.10 | 27.35 | — |
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.