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 | |
| — | 27.80 | 28.10 | 27.95 | +0.99 | 62.0% | 110 | 62.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 26.80 | 27.10 | 26.95 | +0.99 | 61.0% | 111 | 61.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 25.80 | 26.10 | 25.95 | +0.99 | 60.0% | 112 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 24.80 | 25.10 | 24.95 | +0.99 | 59.0% | 113 | 59.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 23.85 | 24.10 | 23.98 | — | — | 114 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 22.85 | 23.15 | 23.00 | +0.99 | 57.1% | 115 | 57.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 21.85 | 22.15 | 22.00 | +0.98 | 56.2% | 116 | 56.2% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 20.85 | 21.15 | 21.00 | +0.98 | 55.3% | 117 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 19.90 | 20.20 | 20.05 | — | — | 118 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 18.90 | 19.20 | 19.05 | — | — | 119 | 53.6% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 17.95 | 18.25 | 18.10 | +0.97 | 52.8% | 120 | — | — | 0.14 | 0.12 | 0.16 | — |
| — | 16.95 | 17.25 | 17.10 | — | — | 121 | 52.0% | -0.04 | 0.17 | 0.14 | 0.19 | — |
| — | 16.00 | 16.30 | 16.15 | +0.95 | 51.3% | 122 | 51.3% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 15.05 | 15.35 | 15.20 | +0.94 | 50.7% | 123 | 50.7% | -0.06 | 0.25 | 0.22 | 0.28 | — |
| — | 14.10 | 14.40 | 14.25 | +0.93 | 50.1% | 124 | 50.1% | -0.07 | 0.31 | 0.28 | 0.34 | — |
| — | 13.20 | 13.50 | 13.35 | +0.92 | 49.6% | 125 | — | — | 0.39 | 0.38 | 0.40 | — |
| — | 12.30 | 12.55 | 12.43 | +0.90 | 49.1% | 126 | 49.1% | -0.10 | 0.47 | 0.44 | 0.50 | — |
| — | 11.40 | 11.70 | 11.55 | — | — | 127 | — | — | 0.58 | 0.55 | 0.61 | — |
| — | 10.50 | 10.80 | 10.65 | +0.86 | 48.4% | 128 | 48.4% | -0.14 | 0.71 | 0.68 | 0.75 | — |
| — | 9.65 | 9.95 | 9.80 | +0.84 | 48.0% | 129 | — | — | 0.89 | 0.84 | 0.93 | — |
| — | 8.90 | 9.15 | 9.03 | +0.81 | 47.8% | 130 | — | — | 1.06 | 1.02 | 1.11 | — |
| — | 8.10 | 8.35 | 8.22 | +0.78 | 47.6% | 131 | 47.6% | -0.22 | 1.37 | 1.24 | 1.50 | — |
| — | 7.35 | 7.60 | 7.47 | +0.75 | 47.5% | 132 | 47.5% | -0.25 | 1.53 | 1.49 | 1.58 | — |
| — | 6.65 | 6.90 | 6.78 | +0.71 | 47.4% | 133 | 47.4% | -0.29 | 1.83 | 1.78 | 1.88 | — |
| — | 6.00 | 6.20 | 6.10 | +0.67 | 47.3% | 134 | 47.3% | -0.33 | 2.16 | 2.11 | 2.21 | — |
| — | 5.40 | 5.60 | 5.50 | +0.63 | 47.3% | 135 | 47.3% | -0.37 | 2.54 | 2.49 | 2.59 | — |
| — | 4.80 | 5.00 | 4.90 | +0.59 | 47.3% | 136 | 47.3% | -0.41 | 2.98 | 2.90 | 3.05 | — |
| — | 4.25 | 4.45 | 4.35 | +0.55 | 47.4% | 137 | 47.4% | -0.45 | 3.42 | 3.35 | 3.50 | 40 |
| — | 3.75 | 3.95 | 3.85 | +0.51 | 47.5% | 138 | 47.5% | -0.49 | 3.92 | 3.85 | 4.00 | — |
| — | 3.30 | 3.50 | 3.40 | +0.47 | 47.6% | 139 | 47.6% | -0.53 | 4.45 | 4.35 | 4.55 | — |
| — | 2.92 | 3.05 | 2.98 | +0.43 | 47.7% | 140 | 47.7% | -0.57 | 5.05 | 4.95 | 5.15 | — |
| — | 2.55 | 2.66 | 2.60 | +0.39 | 47.8% | 141 | 47.8% | -0.61 | 5.67 | 5.55 | 5.80 | — |
| — | 2.22 | 2.32 | 2.27 | +0.35 | 47.9% | 142 | 47.9% | -0.65 | 6.33 | 6.20 | 6.45 | — |
| — | 1.92 | 2.02 | 1.97 | +0.32 | 48.0% | 143 | 48.0% | -0.68 | 7.03 | 6.90 | 7.15 | — |
| — | 1.65 | 1.74 | 1.70 | +0.28 | 48.1% | 144 | 48.1% | -0.72 | 7.75 | 7.60 | 7.90 | — |
| — | 1.41 | 1.51 | 1.46 | +0.25 | 48.3% | 145 | 48.3% | -0.75 | 8.53 | 8.40 | 8.65 | — |
| — | 1.22 | 1.30 | 1.26 | +0.22 | 48.4% | 146 | 48.4% | -0.78 | 9.30 | 9.15 | 9.45 | — |
| — | 1.04 | 1.12 | 1.08 | +0.20 | 48.6% | 147 | 48.6% | -0.80 | 10.15 | 10.00 | 10.30 | — |
| — | 0.88 | 0.96 | 0.92 | +0.17 | 48.8% | 148 | 48.8% | -0.83 | 11.00 | 10.85 | 11.15 | — |
| — | 0.75 | 0.82 | 0.79 | +0.15 | 49.0% | 149 | 49.0% | -0.85 | 11.85 | 11.70 | 12.00 | — |
| — | 0.63 | 0.70 | 0.67 | +0.13 | 49.3% | 150 | 49.3% | -0.87 | 12.75 | 12.60 | 12.90 | — |
| — | 0.42 | 0.48 | 0.45 | +0.09 | 50.0% | 152.5 | 50.0% | -0.91 | 15.00 | 14.85 | 15.15 | — |
| — | 0.27 | 0.33 | 0.30 | +0.06 | 50.9% | 155 | 50.9% | -0.94 | 17.38 | 17.20 | 17.55 | — |
| — | 0.18 | 0.23 | 0.20 | +0.05 | 52.0% | 157.5 | 52.0% | -0.96 | 19.80 | 19.65 | 19.95 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 53.2% | 160 | — | — | 22.25 | 22.10 | 22.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 54.6% | 162.5 | — | — | 24.75 | 24.60 | 24.90 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 56.0% | 165 | 56.0% | -0.99 | 27.25 | 27.10 | 27.40 | — |
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.