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 | |
| — | 27.00 | 27.30 | 27.15 | +1.00 | 81.6% | 110 | 81.6% | -0.00 | — | — | 0.04 | — |
| — | 26.00 | 26.30 | 26.15 | +1.00 | 80.6% | 111 | 80.6% | -0.00 | — | — | 0.04 | — |
| — | 25.00 | 25.30 | 25.15 | +1.00 | 79.5% | 112 | 79.5% | -0.00 | — | — | 0.04 | — |
| — | 24.00 | 24.30 | 24.15 | — | — | 113 | — | — | — | — | 0.05 | — |
| — | 23.00 | 23.30 | 23.15 | — | — | 114 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 22.00 | 22.30 | 22.15 | +1.00 | 75.8% | 115 | 75.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 21.00 | 21.30 | 21.15 | +0.99 | 74.5% | 116 | 74.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 20.00 | 20.30 | 20.15 | +0.99 | 73.1% | 117 | 73.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 19.00 | 19.30 | 19.15 | +0.99 | 71.7% | 118 | 71.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 18.05 | 18.30 | 18.18 | +0.99 | 70.2% | 119 | 70.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 17.05 | 17.30 | 17.18 | +0.98 | 68.8% | 120 | 68.8% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 16.05 | 16.35 | 16.20 | +0.98 | 67.4% | 121 | 67.4% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 15.05 | 15.35 | 15.20 | +0.98 | 66.1% | 122 | 66.1% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.10 | 14.35 | 14.22 | +0.97 | 64.8% | 123 | 64.8% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 13.05 | 13.40 | 13.22 | — | — | 124 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 12.15 | 12.40 | 12.28 | +0.95 | 62.5% | 125 | 62.5% | -0.05 | 0.15 | 0.13 | 0.17 | — |
| — | 11.20 | 11.45 | 11.32 | +0.94 | 61.5% | 126 | 61.5% | -0.06 | 0.18 | 0.15 | 0.21 | — |
| — | 10.25 | 10.55 | 10.40 | +0.92 | 60.7% | 127 | 60.7% | -0.08 | 0.24 | 0.21 | 0.28 | — |
| — | 9.35 | 9.60 | 9.47 | +0.90 | 59.9% | 128 | 59.9% | -0.10 | 0.32 | 0.29 | 0.34 | — |
| — | 8.40 | 8.70 | 8.55 | +0.88 | 59.3% | 129 | 59.3% | -0.12 | 0.43 | 0.40 | 0.46 | — |
| — | 7.60 | 7.85 | 7.72 | +0.85 | 58.9% | 130 | 58.9% | -0.15 | 0.57 | 0.54 | 0.60 | — |
| — | 6.75 | 7.00 | 6.88 | +0.82 | 58.5% | 131 | 58.5% | -0.18 | 0.75 | 0.71 | 0.79 | — |
| — | 6.00 | 6.25 | 6.12 | +0.78 | 58.3% | 132 | 58.3% | -0.22 | 0.97 | 0.93 | 1.01 | — |
| — | 5.25 | 5.50 | 5.38 | +0.73 | 58.1% | 133 | 58.1% | -0.27 | 1.25 | 1.22 | 1.28 | — |
| — | 4.55 | 4.75 | 4.65 | +0.68 | 58.1% | 134 | 58.1% | -0.32 | 1.56 | 1.51 | 1.62 | — |
| — | 3.95 | 4.15 | 4.05 | +0.63 | 58.2% | 135 | 58.2% | -0.37 | 1.93 | 1.88 | 1.98 | — |
| — | 3.40 | 3.55 | 3.48 | +0.58 | 58.3% | 136 | 58.3% | -0.42 | 2.37 | 2.30 | 2.43 | — |
| — | 2.91 | 3.05 | 2.98 | +0.52 | 58.5% | 137 | 58.5% | -0.48 | 2.85 | 2.79 | 2.92 | — |
| — | 2.47 | 2.55 | 2.51 | +0.47 | 58.7% | 138 | 58.7% | -0.54 | 3.42 | 3.30 | 3.55 | — |
| — | 2.07 | 2.16 | 2.12 | +0.42 | 59.0% | 139 | 59.0% | -0.58 | 4.00 | 3.90 | 4.10 | — |
| — | 1.74 | 1.79 | 1.76 | +0.37 | 59.4% | 140 | 59.4% | -0.64 | 4.65 | 4.55 | 4.75 | — |
| — | 1.43 | 1.51 | 1.47 | +0.32 | 59.7% | 141 | 59.7% | -0.68 | 5.35 | 5.20 | 5.50 | — |
| — | 1.18 | 1.25 | 1.22 | +0.27 | 60.1% | 142 | 60.1% | -0.73 | 6.10 | 5.95 | 6.25 | — |
| — | 0.97 | 1.03 | 1.00 | +0.24 | 60.6% | 143 | 60.6% | -0.77 | 6.90 | 6.75 | 7.05 | — |
| — | 0.78 | 0.83 | 0.81 | +0.20 | 61.0% | 144 | 61.0% | -0.80 | 7.67 | 7.55 | 7.80 | — |
| — | 0.63 | 0.68 | 0.66 | +0.17 | 61.5% | 145 | 61.5% | -0.83 | 8.55 | 8.40 | 8.70 | — |
| — | 0.51 | 0.57 | 0.54 | +0.14 | 62.0% | 146 | 62.0% | -0.86 | 9.40 | 9.25 | 9.55 | — |
| — | 0.40 | 0.45 | 0.42 | +0.11 | 62.5% | 147 | 62.5% | -0.88 | 10.30 | 10.15 | 10.45 | — |
| — | 0.33 | 0.38 | 0.35 | +0.10 | 63.1% | 148 | 63.1% | -0.90 | 11.20 | 11.05 | 11.35 | — |
| — | 0.26 | 0.31 | 0.28 | +0.08 | 63.6% | 149 | 63.6% | -0.92 | 12.15 | 12.00 | 12.30 | — |
| — | 0.21 | 0.24 | 0.23 | +0.06 | 64.3% | 150 | 64.3% | -0.94 | 13.12 | 12.95 | 13.30 | — |
| — | 0.11 | 0.17 | 0.14 | +0.04 | 66.0% | 152.5 | 66.0% | -0.96 | 15.50 | 15.35 | 15.65 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 68.1% | 155 | 68.1% | -0.98 | 17.98 | 17.85 | 18.10 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 70.4% | 157.5 | 70.4% | -0.99 | 20.45 | 20.30 | 20.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 72.9% | 160 | 72.9% | -0.99 | 22.95 | 22.80 | 23.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 75.8% | 162.5 | 75.8% | -1.00 | 25.45 | 25.30 | 25.60 | — |
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.