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 | |
| — | 27.10 | 27.45 | 27.27 | +0.98 | 63.8% | 110 | 63.8% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 26.10 | 26.50 | 26.30 | +0.98 | 63.0% | 111 | 63.0% | -0.02 | 0.09 | 0.04 | 0.14 | — |
| — | 25.20 | 25.50 | 25.35 | +0.98 | 62.2% | 112 | 62.2% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 24.15 | 24.50 | 24.32 | +0.98 | 61.4% | 113 | 61.4% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 23.25 | 23.55 | 23.40 | +0.97 | 60.6% | 114 | 60.6% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 22.25 | 22.55 | 22.40 | +0.97 | 60.0% | 115 | 60.0% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 21.30 | 21.60 | 21.45 | +0.96 | 59.3% | 116 | 59.3% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 20.30 | 20.65 | 20.48 | +0.96 | 58.7% | 117 | 58.7% | -0.04 | 0.24 | 0.20 | 0.28 | 86 |
| 25 | 19.35 | 19.70 | 19.52 | +0.95 | 58.1% | 118 | 58.1% | -0.05 | 0.28 | 0.24 | 0.32 | — |
| — | 18.40 | 18.75 | 18.57 | +0.94 | 57.6% | 119 | 57.6% | -0.06 | 0.33 | 0.28 | 0.37 | — |
| — | 17.50 | 17.80 | 17.65 | +0.93 | 57.1% | 120 | 57.1% | -0.07 | 0.40 | 0.37 | 0.42 | — |
| — | 16.55 | 16.90 | 16.73 | +0.92 | 56.7% | 121 | 56.7% | -0.08 | 0.46 | 0.42 | 0.50 | — |
| — | 15.65 | 16.40 | 16.02 | +0.91 | 56.3% | 122 | 56.3% | -0.09 | 0.56 | 0.52 | 0.59 | — |
| — | 14.80 | 15.50 | 15.15 | +0.89 | 55.9% | 123 | 55.9% | -0.11 | 0.68 | 0.61 | 0.74 | — |
| — | 13.90 | 14.60 | 14.25 | +0.88 | 55.6% | 124 | 55.6% | -0.12 | 0.78 | 0.73 | 0.83 | — |
| — | 13.05 | 13.75 | 13.40 | +0.86 | 55.3% | 125 | 55.3% | -0.14 | 0.94 | 0.88 | 0.99 | — |
| — | 12.20 | 12.90 | 12.55 | +0.84 | 55.1% | 126 | 55.1% | -0.16 | 1.10 | 1.04 | 1.16 | — |
| — | 11.40 | 12.10 | 11.75 | +0.82 | 54.9% | 127 | 54.9% | -0.18 | 1.28 | 1.23 | 1.33 | — |
| — | 10.65 | 11.30 | 10.97 | +0.80 | 54.8% | 128 | 54.8% | -0.20 | 1.50 | 1.44 | 1.55 | — |
| — | 9.90 | 10.50 | 10.20 | +0.77 | 54.7% | 129 | 54.7% | -0.23 | 1.75 | 1.69 | 1.80 | — |
| — | 9.15 | 9.60 | 9.38 | +0.75 | 54.6% | 130 | 54.6% | -0.25 | 2.02 | 1.96 | 2.07 | — |
| — | 8.50 | 8.80 | 8.65 | +0.72 | 54.5% | 131 | 54.5% | -0.29 | 2.36 | 2.26 | 2.46 | — |
| — | 7.80 | 8.25 | 8.03 | +0.69 | 54.5% | 132 | 54.5% | -0.31 | 2.66 | 2.59 | 2.73 | — |
| — | 7.20 | 7.55 | 7.38 | +0.66 | 54.5% | 133 | 54.5% | -0.34 | 3.13 | 2.96 | 3.30 | — |
| — | 6.60 | 6.95 | 6.78 | +0.63 | 54.5% | 134 | 54.5% | -0.38 | 3.45 | 3.35 | 3.55 | — |
| — | 6.05 | 6.35 | 6.20 | +0.59 | 54.6% | 135 | 54.6% | -0.41 | 3.92 | 3.75 | 4.10 | — |
| — | 5.50 | 5.80 | 5.65 | +0.56 | 54.6% | 136 | 54.6% | -0.44 | 4.35 | 4.25 | 4.45 | — |
| — | 5.05 | 5.30 | 5.17 | +0.53 | 54.7% | 137 | 54.7% | -0.47 | 4.90 | 4.75 | 5.05 | — |
| — | 4.55 | 4.85 | 4.70 | +0.50 | 54.8% | 138 | 54.8% | -0.50 | 5.45 | 5.30 | 5.60 | — |
| — | 4.15 | 4.35 | 4.25 | +0.47 | 54.9% | 139 | 54.9% | -0.54 | 5.97 | 5.85 | 6.10 | — |
| — | 3.75 | 4.00 | 3.88 | +0.44 | 55.0% | 140 | — | — | 6.65 | 6.45 | 6.85 | — |
| — | 3.35 | 3.60 | 3.48 | — | — | 141 | 55.2% | -0.59 | 7.22 | 7.05 | 7.40 | — |
| — | 3.05 | 3.25 | 3.15 | — | — | 142 | — | — | 7.97 | 7.75 | 8.20 | — |
| — | 2.75 | 2.92 | 2.83 | — | — | 143 | — | — | 8.55 | 8.40 | 8.70 | — |
| — | 2.50 | 2.62 | 2.56 | +0.32 | 55.8% | 144 | 55.8% | -0.68 | 9.28 | 9.10 | 9.45 | — |
| — | 2.21 | 2.36 | 2.29 | +0.29 | 56.0% | 145 | 56.0% | -0.71 | 10.05 | 9.85 | 10.25 | — |
| — | 2.00 | 2.11 | 2.06 | +0.27 | 56.2% | 146 | 56.2% | -0.73 | 10.80 | 10.60 | 11.00 | — |
| — | 1.75 | 1.90 | 1.82 | +0.25 | 56.5% | 147 | 56.5% | -0.75 | 11.60 | 11.40 | 11.80 | — |
| — | 1.55 | 1.70 | 1.62 | +0.23 | 56.7% | 148 | 56.7% | -0.78 | 12.40 | 12.20 | 12.60 | — |
| — | 1.40 | 1.51 | 1.46 | +0.20 | 57.0% | 149 | 57.0% | -0.80 | 13.20 | 13.00 | 13.40 | — |
| — | 1.24 | 1.30 | 1.27 | +0.19 | 57.3% | 150 | 57.3% | -0.81 | 14.05 | 13.85 | 14.25 | — |
| — | 0.90 | 1.03 | 0.96 | +0.15 | 58.1% | 152.5 | 58.1% | -0.85 | 16.23 | 16.00 | 16.45 | — |
| — | 0.66 | 0.74 | 0.70 | +0.12 | 58.9% | 155 | 58.9% | -0.89 | 18.45 | 18.25 | 18.65 | — |
| — | 0.45 | 0.55 | 0.50 | +0.09 | 59.7% | 157.5 | 59.7% | -0.91 | 20.77 | 20.60 | 20.95 | — |
| — | 0.36 | 0.42 | 0.39 | +0.07 | 60.6% | 160 | 60.6% | -0.93 | 23.18 | 22.95 | 23.40 | — |
| — | 0.26 | 0.32 | 0.29 | +0.05 | 61.4% | 162.5 | 61.4% | -0.95 | 25.55 | 25.40 | 25.70 | — |
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.