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 | |
| — | 26.95 | 27.25 | 27.10 | +0.98 | 63.4% | 111 | 63.4% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 25.85 | 26.25 | 26.05 | +0.98 | 62.6% | 112 | 62.6% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 25.00 | 25.30 | 25.15 | +0.97 | 61.9% | 113 | 61.9% | -0.03 | 0.17 | 0.13 | 0.20 | — |
| — | 24.00 | 24.30 | 24.15 | — | — | 114 | 61.1% | -0.03 | 0.19 | 0.16 | 0.22 | — |
| — | 23.05 | 23.35 | 23.20 | — | — | 115 | 60.5% | -0.04 | 0.22 | 0.19 | 0.25 | — |
| — | 22.05 | 22.40 | 22.23 | — | — | 116 | 59.8% | -0.04 | 0.26 | 0.23 | 0.29 | — |
| — | 21.10 | 21.40 | 21.25 | +0.95 | 59.2% | 117 | 59.2% | -0.05 | 0.30 | 0.27 | 0.33 | — |
| — | 20.15 | 20.45 | 20.30 | +0.95 | 58.6% | 118 | 58.6% | -0.05 | 0.32 | 0.27 | 0.37 | — |
| — | 19.25 | 19.50 | 19.38 | +0.94 | 58.1% | 119 | 58.1% | -0.06 | 0.40 | 0.37 | 0.43 | — |
| — | 18.30 | 18.60 | 18.45 | +0.93 | 57.6% | 120 | 57.6% | -0.07 | 0.46 | 0.42 | 0.50 | — |
| — | 17.35 | 17.65 | 17.50 | +0.92 | 57.1% | 121 | 57.1% | -0.08 | 0.55 | 0.51 | 0.58 | — |
| — | 16.45 | 16.75 | 16.60 | +0.90 | 56.7% | 122 | 56.7% | -0.10 | 0.65 | 0.61 | 0.68 | — |
| — | 15.60 | 15.85 | 15.72 | +0.89 | 56.3% | 123 | 56.3% | -0.11 | 0.75 | 0.71 | 0.79 | — |
| — | 14.70 | 15.00 | 14.85 | +0.88 | 55.9% | 124 | 55.9% | -0.12 | 0.87 | 0.83 | 0.91 | — |
| — | 13.85 | 14.15 | 14.00 | +0.86 | 55.6% | 125 | 55.6% | -0.14 | 1.01 | 0.97 | 1.06 | — |
| — | 13.00 | 13.30 | 13.15 | +0.84 | 55.3% | 126 | 55.3% | -0.16 | 1.18 | 1.13 | 1.22 | — |
| — | 12.20 | 12.50 | 12.35 | +0.82 | 55.0% | 127 | 55.0% | -0.18 | 1.36 | 1.32 | 1.41 | — |
| — | 11.40 | 11.70 | 11.55 | +0.80 | 54.8% | 128 | 54.8% | -0.20 | 1.57 | 1.52 | 1.62 | — |
| — | 10.65 | 10.95 | 10.80 | +0.78 | 54.6% | 129 | 54.6% | -0.22 | 1.80 | 1.75 | 1.85 | — |
| — | 9.90 | 10.20 | 10.05 | +0.75 | 54.4% | 130 | 54.4% | -0.25 | 2.06 | 2.00 | 2.11 | — |
| — | 9.20 | 9.45 | 9.32 | +0.73 | 54.3% | 131 | 54.3% | -0.27 | 2.35 | 2.29 | 2.40 | — |
| — | 8.55 | 8.80 | 8.68 | +0.70 | 54.2% | 132 | — | — | 2.66 | 2.60 | 2.72 | — |
| — | 7.90 | 8.10 | 8.00 | — | — | 133 | — | — | 3.02 | 2.94 | 3.10 | — |
| — | 7.25 | 7.50 | 7.38 | — | — | 134 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 6.65 | 6.90 | 6.78 | — | — | 135 | 54.0% | -0.39 | 3.80 | 3.70 | 3.90 | — |
| — | 6.10 | 6.35 | 6.22 | +0.58 | 54.0% | 136 | 54.0% | -0.42 | 4.20 | 4.10 | 4.30 | — |
| — | 5.65 | 5.80 | 5.72 | +0.55 | 54.0% | 137 | 54.0% | -0.45 | 4.70 | 4.60 | 4.80 | — |
| — | 5.10 | 5.30 | 5.20 | +0.52 | 54.0% | 138 | 54.0% | -0.48 | 5.22 | 5.10 | 5.35 | — |
| — | 4.65 | 4.90 | 4.78 | +0.49 | 54.1% | 139 | 54.1% | -0.51 | 5.75 | 5.60 | 5.90 | — |
| — | 4.20 | 4.45 | 4.33 | +0.46 | 54.2% | 140 | 54.2% | -0.54 | 6.33 | 6.20 | 6.45 | — |
| — | 3.85 | 4.05 | 3.95 | +0.43 | 54.3% | 141 | 54.3% | -0.57 | 6.92 | 6.80 | 7.05 | — |
| — | 3.45 | 3.65 | 3.55 | +0.40 | 54.4% | 142 | 54.4% | -0.60 | 7.55 | 7.40 | 7.70 | — |
| — | 3.15 | 3.30 | 3.23 | +0.37 | 54.5% | 143 | 54.5% | -0.63 | 8.22 | 8.10 | 8.35 | — |
| — | 2.84 | 2.98 | 2.91 | +0.34 | 54.7% | 144 | 54.7% | -0.66 | 8.90 | 8.75 | 9.05 | — |
| — | 2.56 | 2.69 | 2.62 | +0.32 | 54.8% | 145 | 54.8% | -0.69 | 9.60 | 9.45 | 9.75 | — |
| — | 2.30 | 2.42 | 2.36 | +0.29 | 55.0% | 146 | 55.0% | -0.71 | 10.55 | 10.20 | 10.90 | — |
| — | 2.06 | 2.18 | 2.12 | +0.27 | 55.2% | 147 | 55.2% | -0.73 | 11.30 | 10.95 | 11.65 | — |
| — | 1.85 | 1.97 | 1.91 | +0.25 | 55.4% | 148 | 55.4% | -0.76 | 12.12 | 11.75 | 12.50 | — |
| — | 1.65 | 1.76 | 1.71 | +0.23 | 55.6% | 149 | 55.6% | -0.78 | 12.93 | 12.55 | 13.30 | — |
| — | 1.48 | 1.57 | 1.52 | +0.21 | 55.8% | 150 | 55.8% | -0.80 | 13.75 | 13.35 | 14.15 | — |
| — | 1.10 | 1.18 | 1.14 | +0.17 | 56.4% | 152.5 | 56.4% | -0.84 | 15.88 | 15.50 | 16.25 | — |
| — | 0.81 | 0.89 | 0.85 | +0.13 | 57.0% | 155 | 57.0% | -0.88 | 18.10 | 17.70 | 18.50 | — |
| — | 0.61 | 0.66 | 0.64 | +0.10 | 57.8% | 157.5 | 57.8% | -0.90 | 20.15 | 20.00 | 20.30 | 0 |
| — | 0.44 | 0.50 | 0.47 | +0.08 | 58.5% | 160 | 58.5% | -0.93 | 22.52 | 22.35 | 22.70 | — |
| — | 0.31 | 0.39 | 0.35 | +0.06 | 59.4% | 162.5 | 59.4% | -0.95 | 24.90 | 24.75 | 25.05 | — |
| — | 0.24 | 0.28 | 0.26 | +0.05 | 60.3% | 165 | — | — | 27.32 | 27.15 | 27.50 | — |
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.