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 | |
| — | 23.20 | 23.50 | 23.35 | +0.97 | 58.5% | 115 | 58.5% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | — | — | — | — | — | 118 | — | — | — | — | — | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 18.30 | 18.65 | 18.48 | +0.95 | 54.4% | 120 | 54.4% | -0.05 | 0.28 | 0.27 | 0.29 | — |
| — | — | — | — | — | — | 121 | — | — | — | — | — | — |
| — | 16.45 | 16.80 | 16.62 | +0.93 | 53.2% | 122 | 53.2% | -0.07 | 0.39 | 0.34 | 0.43 | — |
| — | 15.50 | 15.85 | 15.68 | +0.92 | 52.6% | 123 | 52.6% | -0.08 | 0.46 | 0.42 | 0.50 | — |
| — | 14.65 | 14.95 | 14.80 | +0.90 | 52.1% | 124 | 52.1% | -0.10 | 0.54 | 0.50 | 0.58 | — |
| — | 13.70 | 14.05 | 13.88 | +0.89 | 51.7% | 125 | 51.7% | -0.11 | 0.65 | 0.62 | 0.67 | — |
| — | 12.80 | 13.15 | 12.97 | +0.87 | 51.2% | 126 | 51.2% | -0.13 | 0.76 | 0.72 | 0.80 | — |
| — | 12.00 | 12.30 | 12.15 | +0.85 | 50.9% | 127 | 50.9% | -0.15 | 0.90 | 0.86 | 0.94 | — |
| — | 11.15 | 11.45 | 11.30 | +0.83 | 50.5% | 128 | 50.5% | -0.17 | 1.06 | 1.02 | 1.11 | — |
| — | 10.30 | 10.65 | 10.47 | +0.81 | 50.3% | 129 | 50.3% | -0.19 | 1.25 | 1.21 | 1.30 | — |
| — | 9.60 | 9.85 | 9.72 | +0.78 | 50.0% | 130 | 50.0% | -0.22 | 1.47 | 1.42 | 1.52 | — |
| — | 8.85 | 9.10 | 8.97 | +0.76 | 49.8% | 131 | 49.8% | -0.25 | 1.72 | 1.67 | 1.76 | — |
| — | 8.15 | 8.40 | 8.28 | +0.73 | 49.7% | 132 | 49.7% | -0.27 | 1.99 | 1.94 | 2.04 | — |
| — | 7.45 | 7.70 | 7.58 | +0.69 | 49.5% | 133 | 49.5% | -0.31 | 2.31 | 2.25 | 2.37 | — |
| — | 6.80 | 7.00 | 6.90 | +0.66 | 49.4% | 134 | 49.4% | -0.34 | 2.66 | 2.60 | 2.72 | — |
| — | 6.20 | 6.40 | 6.30 | +0.63 | 49.4% | 135 | 49.4% | -0.37 | 3.04 | 2.97 | 3.10 | — |
| — | 5.60 | 5.80 | 5.70 | +0.59 | 49.4% | 136 | 49.4% | -0.41 | 3.45 | 3.35 | 3.55 | — |
| — | 5.05 | 5.25 | 5.15 | +0.56 | 49.4% | 137 | 49.4% | -0.44 | 3.90 | 3.80 | 4.00 | — |
| — | 4.55 | 4.75 | 4.65 | +0.52 | 49.4% | 138 | 49.4% | -0.48 | 4.40 | 4.30 | 4.50 | — |
| — | 4.10 | 4.25 | 4.17 | +0.49 | 49.5% | 139 | 49.5% | -0.51 | 4.95 | 4.85 | 5.05 | — |
| — | 3.70 | 3.80 | 3.75 | +0.45 | 49.5% | 140 | 49.5% | -0.55 | 5.50 | 5.40 | 5.60 | — |
| — | 3.30 | 3.40 | 3.35 | +0.42 | 49.6% | 141 | 49.6% | -0.58 | 6.08 | 5.95 | 6.20 | — |
| — | 2.93 | 3.05 | 2.99 | +0.39 | 49.7% | 142 | 49.7% | -0.62 | 6.75 | 6.60 | 6.90 | — |
| — | 2.59 | 2.69 | 2.64 | +0.35 | 49.8% | 143 | 49.8% | -0.65 | 7.38 | 7.25 | 7.50 | — |
| — | 2.30 | 2.38 | 2.34 | +0.32 | 50.0% | 144 | 50.0% | -0.68 | 8.07 | 7.95 | 8.20 | — |
| — | 2.02 | 2.11 | 2.06 | +0.29 | 50.1% | 145 | 50.1% | -0.71 | 8.82 | 8.65 | 9.00 | — |
| — | 1.78 | 1.86 | 1.82 | +0.27 | 50.2% | 146 | 50.2% | -0.74 | 9.55 | 9.40 | 9.70 | — |
| — | 1.54 | 1.64 | 1.59 | +0.24 | 50.3% | 147 | 50.3% | -0.76 | 10.38 | 10.20 | 10.55 | — |
| — | 1.36 | 1.45 | 1.41 | +0.22 | 50.5% | 148 | 50.5% | -0.78 | 11.15 | 11.00 | 11.30 | — |
| — | 1.19 | 1.27 | 1.23 | +0.20 | 50.6% | 149 | 50.6% | -0.81 | 12.00 | 11.80 | 12.20 | — |
| — | 1.04 | 1.09 | 1.06 | +0.18 | 50.8% | 150 | 50.8% | -0.83 | 12.85 | 12.65 | 13.05 | — |
| — | 0.72 | 0.80 | 0.76 | +0.13 | 51.3% | 152.5 | 51.3% | -0.87 | 15.07 | 14.85 | 15.30 | — |
| — | 0.49 | 0.56 | 0.53 | +0.10 | 51.8% | 155 | 51.8% | -0.91 | 17.27 | 17.10 | 17.45 | — |
| — | 0.33 | 0.40 | 0.36 | +0.07 | 52.5% | 157.5 | 52.5% | -0.93 | 19.68 | 19.50 | 19.85 | — |
| — | 0.25 | 0.30 | 0.28 | +0.05 | 53.3% | 160 | 53.3% | -0.95 | 22.07 | 21.90 | 22.25 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 0.12 | 0.16 | 0.14 | +0.03 | 55.3% | 165 | 55.3% | -0.98 | 27.00 | 26.80 | 27.20 | — |
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.