Spot 137.20
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.25 | 28.65 | 28.45 | +0.92 | 58.2% | 110 | 58.2% | -0.08 | 0.85 | 0.77 | 0.94 | — |
| — | 26.45 | 26.85 | 26.65 | +0.91 | 57.7% | 112 | 57.7% | -0.09 | 1.10 | 1.01 | 1.19 | — |
| — | 25.55 | 25.95 | 25.75 | +0.90 | 57.5% | 113 | 57.5% | -0.10 | 1.17 | 1.08 | 1.26 | — |
| — | 24.70 | 25.10 | 24.90 | +0.89 | 57.3% | 114 | 57.3% | -0.11 | 1.29 | 1.20 | 1.38 | — |
| — | 23.80 | 24.25 | 24.02 | +0.88 | 57.1% | 115 | 57.1% | -0.12 | 1.47 | 1.34 | 1.60 | — |
| — | 23.00 | 23.40 | 23.20 | +0.87 | 56.9% | 116 | 56.9% | -0.13 | 1.61 | 1.49 | 1.73 | — |
| — | 22.15 | 22.60 | 22.38 | +0.86 | 56.8% | 117 | 56.8% | -0.14 | 1.74 | 1.65 | 1.82 | — |
| — | 21.35 | 21.75 | 21.55 | +0.85 | 56.6% | 118 | 56.6% | -0.15 | 1.96 | 1.83 | 2.08 | — |
| — | 20.55 | 20.95 | 20.75 | +0.83 | 56.5% | 119 | 56.5% | -0.17 | 2.12 | 2.02 | 2.22 | — |
| — | 19.75 | 20.15 | 19.95 | +0.82 | 56.4% | 120 | 56.4% | -0.18 | 2.36 | 2.22 | 2.50 | — |
| — | 19.00 | 19.40 | 19.20 | +0.81 | 56.3% | 121 | 56.3% | -0.19 | 2.58 | 2.45 | 2.70 | — |
| — | 18.25 | 18.65 | 18.45 | +0.79 | 56.2% | 122 | 56.2% | -0.21 | 2.81 | 2.69 | 2.94 | — |
| — | 17.50 | 17.90 | 17.70 | +0.78 | 56.1% | 123 | 56.1% | -0.22 | 3.08 | 2.95 | 3.20 | — |
| — | 16.75 | 17.20 | 16.98 | +0.77 | 56.0% | 124 | 56.0% | -0.24 | 3.38 | 3.20 | 3.55 | — |
| — | 16.05 | 16.45 | 16.25 | +0.75 | 55.9% | 125 | 55.9% | -0.25 | 3.62 | 3.50 | 3.75 | — |
| — | 15.40 | 15.80 | 15.60 | +0.73 | 55.9% | 126 | 55.9% | -0.27 | 3.98 | 3.80 | 4.15 | — |
| — | 14.75 | 15.10 | 14.93 | +0.72 | 55.9% | 127 | 55.9% | -0.29 | 4.28 | 4.10 | 4.45 | — |
| — | 14.10 | 14.45 | 14.28 | +0.70 | 55.8% | 128 | 55.8% | -0.30 | 4.60 | 4.45 | 4.75 | 34 |
| — | 13.45 | 13.80 | 13.62 | +0.69 | 55.8% | 129 | 55.8% | -0.32 | 4.97 | 4.80 | 5.15 | — |
| — | 12.85 | 13.20 | 13.03 | +0.67 | 55.8% | 130 | 55.8% | -0.34 | 5.38 | 5.20 | 5.55 | — |
| — | 12.25 | 12.60 | 12.43 | +0.65 | 55.8% | 131 | 55.8% | -0.35 | 5.78 | 5.60 | 5.95 | — |
| — | 11.65 | 12.00 | 11.82 | +0.63 | 55.8% | 132 | — | — | 6.17 | 6.00 | 6.35 | — |
| — | 11.10 | 11.45 | 11.28 | — | — | 133 | — | — | 6.62 | 6.45 | 6.80 | — |
| — | 10.60 | 10.90 | 10.75 | — | — | 134 | — | — | 7.08 | 6.90 | 7.25 | — |
| — | 10.05 | 10.35 | 10.20 | +0.58 | 55.8% | 135 | — | — | 7.58 | 7.40 | 7.75 | — |
| — | 9.55 | 9.90 | 9.72 | — | — | 136 | — | — | 8.07 | 7.90 | 8.25 | — |
| — | 9.10 | 9.40 | 9.25 | — | — | 137 | 55.9% | -0.46 | 8.57 | 8.40 | 8.75 | — |
| — | 8.65 | 8.95 | 8.80 | +0.53 | 55.9% | 138 | 55.9% | -0.48 | 9.10 | 8.90 | 9.30 | — |
| — | 8.20 | 8.50 | 8.35 | +0.51 | 55.9% | 139 | 55.9% | -0.49 | 9.68 | 9.50 | 9.85 | — |
| — | 7.80 | 8.05 | 7.92 | — | — | 140 | 56.0% | -0.51 | 10.22 | 10.05 | 10.40 | — |
| — | 7.35 | 7.65 | 7.50 | +0.47 | 56.0% | 141 | 56.0% | -0.53 | 10.82 | 10.65 | 11.00 | — |
| — | 7.00 | 7.30 | 7.15 | — | — | 142 | — | — | 11.45 | 11.25 | 11.65 | — |
| — | 6.60 | 6.90 | 6.75 | +0.44 | 56.2% | 143 | 56.2% | -0.56 | 12.05 | 11.85 | 12.25 | — |
| — | 6.25 | 6.55 | 6.40 | +0.42 | 56.2% | 144 | 56.2% | -0.58 | 12.72 | 12.50 | 12.95 | — |
| — | 5.90 | 6.20 | 6.05 | +0.41 | 56.3% | 145 | 56.3% | -0.60 | 13.35 | 13.15 | 13.55 | — |
| — | 5.60 | 5.90 | 5.75 | +0.39 | 56.4% | 146 | 56.4% | -0.61 | 14.10 | 13.85 | 14.35 | — |
| — | 5.30 | 5.55 | 5.42 | +0.38 | 56.4% | 147 | 56.4% | -0.63 | 14.78 | 14.50 | 15.05 | — |
| — | 5.00 | 5.30 | 5.15 | +0.36 | 56.5% | 148 | 56.5% | -0.64 | 15.50 | 15.20 | 15.80 | — |
| — | 4.70 | 5.00 | 4.85 | +0.35 | 56.6% | 149 | 56.6% | -0.66 | 16.15 | 15.95 | 16.35 | — |
| — | 4.45 | 4.75 | 4.60 | +0.33 | 56.7% | 150 | 56.7% | -0.67 | 16.88 | 16.65 | 17.10 | — |
| — | 3.80 | 4.10 | 3.95 | +0.30 | 56.9% | 152.5 | 56.9% | -0.71 | 18.85 | 18.55 | 19.15 | — |
| — | 3.30 | 3.50 | 3.40 | +0.27 | 57.1% | 155 | 57.1% | -0.74 | 20.75 | 20.50 | 21.00 | — |
| — | 2.82 | 3.10 | 2.96 | +0.24 | 57.4% | 157.5 | 57.4% | -0.77 | 22.85 | 22.55 | 23.15 | — |
| — | 2.40 | 2.66 | 2.53 | +0.21 | 57.6% | 160 | 57.6% | -0.80 | 24.93 | 24.60 | 25.25 | — |
| — | 2.09 | 2.30 | 2.19 | +0.18 | 57.8% | 162.5 | 57.8% | -0.82 | 27.02 | 26.75 | 27.30 | — |
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.