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 | |
| — | 27.65 | 27.95 | 27.80 | +1.00 | 117.3% | 110 | 117.3% | -0.00 | — | — | 0.01 | — |
| — | 26.65 | 26.95 | 26.80 | +1.00 | 115.8% | 111 | 115.8% | -0.00 | — | — | 0.01 | — |
| — | 25.65 | 25.95 | 25.80 | +1.00 | 114.5% | 112 | 114.5% | -0.00 | — | — | 0.01 | — |
| — | 24.70 | 24.95 | 24.82 | +1.00 | 113.3% | 113 | 113.3% | -0.00 | — | — | 0.01 | — |
| — | 23.65 | 23.95 | 23.80 | +1.00 | 112.3% | 114 | 112.3% | -0.00 | — | — | 0.01 | — |
| — | 22.70 | 22.95 | 22.82 | — | — | 115 | — | — | — | — | 0.02 | — |
| — | 21.65 | 21.95 | 21.80 | +1.00 | 110.1% | 116 | 110.1% | -0.00 | — | — | 0.01 | — |
| — | 20.65 | 20.95 | 20.80 | +1.00 | 108.9% | 117 | 108.9% | -0.00 | — | — | 0.02 | — |
| — | 19.70 | 19.95 | 19.82 | +1.00 | 107.3% | 118 | 107.3% | -0.00 | — | — | 0.01 | — |
| — | 18.70 | 18.95 | 18.82 | +1.00 | 105.3% | 119 | 105.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 17.65 | 17.95 | 17.80 | +1.00 | 102.7% | 120 | 102.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 16.70 | 16.95 | 16.82 | +0.99 | 99.3% | 121 | 99.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.70 | 15.95 | 15.82 | +0.99 | 95.3% | 122 | 95.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 14.70 | 14.95 | 14.82 | +0.99 | 90.8% | 123 | 90.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.65 | 13.95 | 13.80 | +0.99 | 86.1% | 124 | 86.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.70 | 12.95 | 12.82 | +0.99 | 81.3% | 125 | 81.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.70 | 11.95 | 11.82 | +0.99 | 76.6% | 126 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 10.70 | 10.95 | 10.82 | +0.99 | 72.1% | 127 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 9.70 | 10.00 | 9.85 | — | — | 128 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 8.70 | 9.00 | 8.85 | +0.98 | 64.3% | 129 | 64.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.75 | 8.00 | 7.88 | +0.97 | 61.1% | 130 | 61.1% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 6.75 | 7.05 | 6.90 | +0.95 | 58.4% | 131 | 58.4% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 5.80 | 6.10 | 5.95 | +0.93 | 56.0% | 132 | 56.0% | -0.07 | 0.14 | 0.11 | 0.16 | — |
| — | 4.90 | 5.20 | 5.05 | +0.90 | 54.5% | 133 | 54.5% | -0.10 | 0.21 | 0.19 | 0.24 | — |
| — | 4.00 | 4.30 | 4.15 | +0.84 | 54.0% | 134 | 54.0% | -0.16 | 0.34 | 0.31 | 0.37 | — |
| — | 3.25 | 3.45 | 3.35 | +0.77 | 54.4% | 135 | 54.4% | -0.23 | 0.54 | 0.50 | 0.57 | — |
| — | 2.54 | 2.71 | 2.62 | +0.68 | 54.8% | 136 | 54.8% | -0.32 | 0.81 | 0.77 | 0.86 | — |
| — | 1.93 | 2.05 | 1.99 | +0.59 | 54.8% | 137 | 54.8% | -0.41 | 1.19 | 1.13 | 1.24 | — |
| — | 1.45 | 1.56 | 1.50 | +0.49 | 54.5% | 138 | 54.5% | -0.51 | 1.66 | 1.61 | 1.71 | — |
| — | 1.01 | 1.07 | 1.04 | +0.39 | 54.4% | 139 | 54.4% | -0.61 | 2.24 | 2.18 | 2.30 | — |
| — | 0.71 | 0.78 | 0.74 | +0.30 | 54.7% | 140 | 54.7% | -0.71 | 2.90 | 2.84 | 2.95 | — |
| — | 0.48 | 0.54 | 0.51 | +0.22 | 55.5% | 141 | 55.5% | -0.78 | 3.67 | 3.55 | 3.80 | — |
| — | 0.32 | 0.37 | 0.34 | +0.16 | 56.6% | 142 | 56.6% | -0.84 | 4.53 | 4.40 | 4.65 | — |
| — | 0.22 | 0.26 | 0.24 | +0.11 | 58.1% | 143 | 58.1% | -0.89 | 5.40 | 5.25 | 5.55 | — |
| — | 0.14 | 0.18 | 0.16 | +0.08 | 59.8% | 144 | 59.8% | -0.92 | 6.33 | 6.20 | 6.45 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 61.8% | 145 | 61.8% | -0.94 | 7.28 | 7.15 | 7.40 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 64.0% | 146 | 64.0% | -0.96 | 8.25 | 8.10 | 8.40 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 66.3% | 147 | 66.3% | -0.97 | 9.25 | 9.10 | 9.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 68.8% | 148 | 68.8% | -0.98 | 10.22 | 10.10 | 10.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 71.5% | 149 | 71.5% | -0.98 | 11.25 | 11.10 | 11.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 74.3% | 150 | 74.3% | -0.99 | 12.25 | 12.10 | 12.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 82.2% | 152.5 | 82.2% | -0.99 | 14.75 | 14.60 | 14.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 91.0% | 155 | 91.0% | -0.99 | 17.23 | 17.10 | 17.35 | — |
| — | — | 0.04 | — | +0.01 | 100.3% | 157.5 | 100.3% | -1.00 | 19.75 | 19.60 | 19.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 109.7% | 160 | 109.7% | -1.00 | 22.23 | 22.10 | 22.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 118.6% | 162.5 | 118.6% | -1.00 | 24.73 | 24.60 | 24.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 126.8% | 165 | — | — | 27.23 | 27.10 | 27.35 | — |
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.