Spot 138.06
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 27.30 | 27.15 | +1.00 | 79.8% | 111 | 79.8% | -0.00 | — | — | 0.04 | — |
| — | 25.95 | 26.30 | 26.12 | +1.00 | 80.0% | 112 | 80.0% | -0.00 | — | — | 0.02 | — |
| — | 25.05 | 25.30 | 25.18 | +1.00 | 79.8% | 113 | 79.8% | -0.00 | — | — | 0.04 | — |
| — | 23.90 | 24.30 | 24.10 | +1.00 | 79.4% | 114 | 79.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 23.05 | 23.30 | 23.18 | +1.00 | 78.7% | 115 | 78.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 22.05 | 22.30 | 22.18 | +0.99 | 77.7% | 116 | 77.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.00 | 21.30 | 21.15 | +0.99 | 76.4% | 117 | 76.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 20.05 | 20.30 | 20.18 | +0.99 | 75.0% | 118 | 75.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 19.05 | 19.30 | 19.18 | +0.99 | 73.4% | 119 | 73.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 18.00 | 18.35 | 18.18 | +0.99 | 71.6% | 120 | 71.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 17.05 | 17.35 | 17.20 | +0.98 | 69.8% | 121 | 69.8% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 16.00 | 16.35 | 16.18 | +0.98 | 68.0% | 122 | 68.0% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 15.05 | 15.35 | 15.20 | +0.97 | 66.2% | 123 | 66.2% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 14.00 | 14.40 | 14.20 | +0.97 | 64.5% | 124 | 64.5% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 13.15 | 13.40 | 13.28 | +0.96 | 62.8% | 125 | 62.8% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 12.10 | 12.40 | 12.25 | +0.95 | 61.3% | 126 | 61.3% | -0.05 | 0.14 | 0.12 | 0.17 | — |
| — | 11.20 | 11.50 | 11.35 | +0.94 | 59.9% | 127 | 59.9% | -0.06 | 0.18 | 0.17 | 0.19 | — |
| — | 10.20 | 10.55 | 10.38 | +0.93 | 58.6% | 128 | 58.6% | -0.07 | 0.23 | 0.21 | 0.26 | — |
| — | 9.30 | 9.60 | 9.45 | +0.91 | 57.5% | 129 | 57.5% | -0.09 | 0.31 | 0.29 | 0.33 | — |
| — | 8.45 | 8.70 | 8.57 | +0.88 | 56.5% | 130 | 56.5% | -0.12 | 0.40 | 0.38 | 0.42 | — |
| — | 7.50 | 7.80 | 7.65 | +0.86 | 55.7% | 131 | 55.7% | -0.14 | 0.52 | 0.49 | 0.54 | — |
| — | 6.65 | 6.95 | 6.80 | +0.82 | 55.0% | 132 | 55.0% | -0.18 | 0.67 | 0.64 | 0.70 | — |
| — | 5.90 | 6.15 | 6.03 | +0.78 | 54.5% | 133 | 54.5% | -0.22 | 0.87 | 0.84 | 0.90 | — |
| — | 5.15 | 5.40 | 5.28 | +0.74 | 54.2% | 134 | 54.2% | -0.26 | 1.11 | 1.07 | 1.15 | — |
| — | 4.45 | 4.65 | 4.55 | +0.69 | 54.1% | 135 | 54.1% | -0.31 | 1.41 | 1.36 | 1.45 | — |
| — | 3.80 | 4.00 | 3.90 | +0.63 | 54.1% | 136 | 54.1% | -0.37 | 1.76 | 1.71 | 1.81 | — |
| — | 3.25 | 3.40 | 3.33 | +0.57 | 54.2% | 137 | 54.2% | -0.43 | 2.17 | 2.11 | 2.23 | — |
| — | 2.74 | 2.84 | 2.79 | +0.51 | 54.3% | 138 | 54.3% | -0.49 | 2.64 | 2.58 | 2.70 | — |
| — | 2.27 | 2.37 | 2.32 | +0.46 | 54.4% | 139 | 54.4% | -0.55 | 3.17 | 3.10 | 3.25 | — |
| — | 1.87 | 1.96 | 1.92 | +0.40 | 54.5% | 140 | 54.5% | -0.60 | 3.75 | 3.65 | 3.85 | — |
| — | 1.53 | 1.61 | 1.57 | +0.34 | 54.7% | 141 | 54.7% | -0.66 | 4.42 | 4.30 | 4.55 | — |
| — | 1.23 | 1.31 | 1.27 | +0.29 | 54.8% | 142 | 54.8% | -0.71 | 5.15 | 5.00 | 5.30 | — |
| — | 0.99 | 1.06 | 1.02 | +0.25 | 55.0% | 143 | 55.0% | -0.75 | 5.90 | 5.75 | 6.05 | — |
| — | 0.78 | 0.85 | 0.81 | +0.21 | 55.3% | 144 | 55.3% | -0.79 | 6.67 | 6.50 | 6.85 | — |
| — | 0.61 | 0.67 | 0.64 | +0.17 | 55.5% | 145 | 55.5% | -0.83 | 7.50 | 7.35 | 7.65 | — |
| — | 0.48 | 0.53 | 0.51 | +0.14 | 55.8% | 146 | 55.8% | -0.86 | 8.35 | 8.20 | 8.50 | — |
| — | 0.37 | 0.42 | 0.40 | +0.11 | 56.2% | 147 | 56.2% | -0.89 | 9.30 | 9.10 | 9.50 | 23 |
| — | 0.28 | 0.32 | 0.30 | +0.09 | 56.6% | 148 | 56.6% | -0.91 | 10.15 | 10.00 | 10.30 | — |
| — | 0.21 | 0.26 | 0.23 | +0.07 | 57.1% | 149 | 57.1% | -0.93 | 11.10 | 10.95 | 11.25 | — |
| — | 0.16 | 0.20 | 0.18 | +0.06 | 57.6% | 150 | 57.6% | -0.95 | 12.05 | 11.90 | 12.20 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 59.3% | 152.5 | 59.3% | -0.97 | 14.50 | 14.35 | 14.65 | 1 |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 61.8% | 155 | 61.8% | -0.98 | 16.98 | 16.80 | 17.15 | 33 |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 65.0% | 157.5 | 65.0% | -0.99 | 19.50 | 19.30 | 19.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 68.3% | 160 | 68.3% | -0.99 | 21.95 | 21.80 | 22.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 71.0% | 162.5 | 71.0% | -1.00 | 24.48 | 24.30 | 24.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 72.6% | 165 | 72.6% | -1.00 | 26.98 | 26.80 | 27.15 | — |
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.