Spot 137.85
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 29.35 | 29.12 | +0.92 | 60.8% | 110 | 60.8% | -0.08 | 0.88 | 0.83 | 0.92 | — |
| — | 24.50 | 24.80 | 24.65 | +0.88 | 59.8% | 115 | 59.8% | -0.12 | 1.46 | 1.40 | 1.51 | — |
| — | 22.00 | 22.45 | 22.23 | +0.85 | 59.4% | 118 | 59.4% | -0.15 | 1.90 | 1.82 | 1.98 | — |
| — | 21.15 | 21.60 | 21.38 | +0.84 | 59.2% | 119 | 59.2% | -0.16 | 2.08 | 1.98 | 2.17 | — |
| — | 20.35 | 20.85 | 20.60 | +0.83 | 59.1% | 120 | 59.1% | -0.18 | 2.27 | 2.18 | 2.37 | — |
| — | 19.60 | 20.05 | 19.82 | +0.81 | 59.0% | 121 | 59.0% | -0.19 | 2.50 | 2.40 | 2.59 | — |
| — | 18.85 | 19.30 | 19.07 | +0.80 | 58.9% | 122 | 58.9% | -0.20 | 2.76 | 2.70 | 2.82 | — |
| — | 18.15 | 18.55 | 18.35 | +0.79 | 58.8% | 123 | 58.8% | -0.22 | 3.04 | 2.87 | 3.20 | — |
| — | 17.35 | 17.80 | 17.57 | +0.77 | 58.7% | 124 | 58.7% | -0.23 | 3.23 | 3.10 | 3.35 | — |
| — | 16.65 | 17.05 | 16.85 | +0.76 | 58.6% | 125 | 58.6% | -0.24 | 3.55 | 3.45 | 3.65 | — |
| — | 15.95 | 16.35 | 16.15 | +0.74 | 58.5% | 126 | 58.5% | -0.26 | 3.83 | 3.70 | 3.95 | — |
| — | 15.30 | 15.70 | 15.50 | +0.73 | 58.5% | 127 | 58.5% | -0.28 | 4.15 | 4.00 | 4.30 | — |
| — | 14.60 | 15.05 | 14.82 | +0.71 | 58.4% | 128 | 58.4% | -0.29 | 4.50 | 4.35 | 4.65 | — |
| — | 13.95 | 14.40 | 14.18 | +0.69 | 58.4% | 129 | 58.4% | -0.31 | 4.83 | 4.70 | 4.95 | — |
| — | 13.35 | 13.75 | 13.55 | +0.68 | 58.3% | 130 | 58.3% | -0.32 | 5.17 | 5.05 | 5.30 | — |
| — | 12.75 | 13.15 | 12.95 | +0.66 | 58.3% | 131 | 58.3% | -0.34 | 5.58 | 5.45 | 5.70 | — |
| — | 12.15 | 12.55 | 12.35 | +0.64 | 58.3% | 132 | 58.3% | -0.36 | 5.97 | 5.85 | 6.10 | — |
| — | 11.60 | 11.95 | 11.78 | +0.63 | 58.2% | 133 | 58.2% | -0.38 | 6.40 | 6.25 | 6.55 | — |
| — | 11.05 | 11.40 | 11.22 | +0.61 | 58.2% | 134 | 58.2% | -0.39 | 6.85 | 6.70 | 7.00 | — |
| — | 10.50 | 10.90 | 10.70 | +0.59 | 58.2% | 135 | 58.2% | -0.41 | 7.33 | 7.20 | 7.45 | — |
| — | 10.00 | 10.35 | 10.18 | +0.57 | 58.2% | 136 | 58.2% | -0.43 | 7.80 | 7.65 | 7.95 | — |
| — | 9.50 | 9.70 | 9.60 | +0.56 | 58.2% | 137 | 58.2% | -0.45 | 8.30 | 8.15 | 8.45 | — |
| — | 9.00 | 9.40 | 9.20 | +0.54 | 58.2% | 138 | 58.2% | -0.46 | 8.80 | 8.65 | 8.95 | — |
| — | 8.60 | 8.90 | 8.75 | +0.52 | 58.2% | 139 | 58.2% | -0.48 | 9.35 | 9.20 | 9.50 | — |
| — | 8.15 | 8.50 | 8.32 | — | — | 140 | — | — | 9.93 | 9.75 | 10.10 | — |
| — | 7.70 | 8.05 | 7.88 | +0.49 | 58.2% | 141 | 58.2% | -0.52 | 10.50 | 10.35 | 10.65 | — |
| — | 7.30 | 7.65 | 7.47 | +0.47 | 58.2% | 142 | 58.2% | -0.54 | 11.07 | 10.90 | 11.25 | — |
| — | 6.85 | 7.25 | 7.05 | +0.45 | 58.2% | 143 | 58.2% | -0.55 | 11.70 | 11.55 | 11.85 | — |
| — | 6.55 | 6.85 | 6.70 | +0.43 | 58.3% | 144 | 58.3% | -0.57 | 12.32 | 12.15 | 12.50 | — |
| — | 6.20 | 6.50 | 6.35 | +0.42 | 58.3% | 145 | 58.3% | -0.59 | 12.97 | 12.80 | 13.15 | — |
| — | 5.85 | 6.15 | 6.00 | +0.40 | 58.3% | 146 | 58.3% | -0.60 | 13.62 | 13.45 | 13.80 | — |
| — | 5.55 | 5.85 | 5.70 | +0.39 | 58.4% | 147 | — | — | 14.28 | 14.10 | 14.45 | — |
| — | 5.25 | 5.50 | 5.38 | — | — | 148 | — | — | 14.95 | 14.75 | 15.15 | — |
| — | 4.95 | 5.15 | 5.05 | — | — | 149 | — | — | 15.65 | 15.45 | 15.85 | — |
| — | 4.65 | 4.95 | 4.80 | — | — | 150 | — | — | 16.40 | 16.20 | 16.60 | — |
| — | 3.85 | 4.30 | 4.08 | — | — | 152.5 | — | — | 18.20 | 18.00 | 18.40 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 155 | 58.7% | -0.73 | 20.18 | 19.95 | 20.40 | — |
| — | 2.95 | 3.20 | 3.08 | +0.24 | 58.9% | 157.5 | 58.9% | -0.76 | 22.18 | 21.95 | 22.40 | — |
| — | 2.53 | 2.67 | 2.60 | +0.21 | 59.0% | 160 | 59.0% | -0.79 | 24.23 | 24.00 | 24.45 | — |
| — | 2.18 | 2.37 | 2.27 | +0.19 | 59.2% | 162.5 | 59.2% | -0.82 | 26.38 | 26.15 | 26.60 | — |
| — | 1.86 | 2.04 | 1.95 | +0.17 | 59.4% | 165 | 59.4% | -0.84 | 28.55 | 28.30 | 28.80 | — |
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.