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 | |
| — | 25.05 | 25.45 | 25.25 | +0.87 | 60.7% | 115 | 60.7% | -0.13 | 1.67 | 1.58 | 1.76 | 192 |
| — | 21.00 | 21.40 | 21.20 | +0.82 | 60.1% | 120 | 60.1% | -0.18 | 2.54 | 2.40 | 2.67 | — |
| — | 20.20 | 20.60 | 20.40 | +0.81 | 60.0% | 121 | 60.0% | -0.19 | 2.78 | 2.64 | 2.92 | 7 |
| — | 19.45 | 19.85 | 19.65 | +0.79 | 59.9% | 122 | 59.9% | -0.21 | 3.08 | 2.95 | 3.20 | — |
| — | 18.70 | 19.10 | 18.90 | +0.78 | 59.8% | 123 | 59.8% | -0.22 | 3.30 | 3.15 | 3.45 | — |
| — | 17.95 | 18.40 | 18.18 | +0.77 | 59.7% | 124 | 59.7% | -0.23 | 3.55 | 3.40 | 3.70 | — |
| — | 17.30 | 17.65 | 17.48 | +0.75 | 59.6% | 125 | 59.6% | -0.25 | 3.85 | 3.70 | 4.00 | — |
| — | 16.60 | 17.00 | 16.80 | +0.74 | 59.5% | 126 | 59.5% | -0.26 | 4.15 | 4.00 | 4.30 | — |
| — | 15.90 | 16.30 | 16.10 | +0.72 | 59.4% | 127 | 59.4% | -0.28 | 4.45 | 4.30 | 4.60 | — |
| — | 15.25 | 15.65 | 15.45 | — | — | 128 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 14.60 | 15.00 | 14.80 | +0.69 | 59.3% | 129 | 59.3% | -0.31 | 5.15 | 5.00 | 5.30 | — |
| — | 13.95 | 14.35 | 14.15 | +0.68 | 59.2% | 130 | 59.2% | -0.33 | 5.53 | 5.35 | 5.70 | — |
| — | 13.30 | 13.75 | 13.53 | +0.66 | 59.1% | 131 | 59.1% | -0.34 | 5.90 | 5.75 | 6.05 | — |
| — | 12.80 | 13.15 | 12.97 | +0.64 | 59.1% | 132 | 59.1% | -0.36 | 6.33 | 6.15 | 6.50 | — |
| — | 12.20 | 12.60 | 12.40 | +0.63 | 59.0% | 133 | 59.0% | -0.37 | 6.72 | 6.55 | 6.90 | — |
| — | 11.65 | 12.05 | 11.85 | +0.61 | 58.9% | 134 | 58.9% | -0.39 | 7.17 | 7.00 | 7.35 | — |
| — | 11.10 | 11.50 | 11.30 | +0.60 | 58.9% | 135 | 58.9% | -0.41 | 7.70 | 7.50 | 7.90 | — |
| — | 10.60 | 10.95 | 10.78 | +0.58 | 58.8% | 136 | 58.8% | -0.42 | 8.10 | 7.90 | 8.30 | — |
| — | 10.05 | 10.45 | 10.25 | +0.56 | 58.8% | 137 | 58.8% | -0.44 | 8.60 | 8.40 | 8.80 | — |
| — | 9.60 | 10.00 | 9.80 | +0.54 | 58.7% | 138 | 58.7% | -0.46 | 9.10 | 8.90 | 9.30 | — |
| — | 9.15 | 9.50 | 9.32 | +0.53 | 58.7% | 139 | 58.7% | -0.47 | 9.70 | 9.45 | 9.95 | — |
| — | 8.70 | 9.05 | 8.88 | +0.51 | 58.7% | 140 | 58.7% | -0.49 | 10.18 | 10.00 | 10.35 | — |
| — | 8.25 | 8.65 | 8.45 | +0.50 | 58.6% | 141 | 58.6% | -0.51 | 10.75 | 10.55 | 10.95 | — |
| — | 7.85 | 8.20 | 8.03 | +0.48 | 58.6% | 142 | 58.6% | -0.53 | 11.35 | 11.15 | 11.55 | — |
| — | 7.45 | 7.80 | 7.62 | +0.46 | 58.6% | 143 | 58.6% | -0.54 | 11.95 | 11.75 | 12.15 | — |
| — | 7.05 | 7.45 | 7.25 | +0.44 | 58.6% | 144 | 58.6% | -0.56 | 12.55 | 12.35 | 12.75 | — |
| — | 6.70 | 7.05 | 6.88 | +0.43 | 58.6% | 145 | 58.6% | -0.58 | 13.20 | 13.00 | 13.40 | — |
| — | 6.35 | 6.70 | 6.53 | +0.41 | 58.6% | 146 | 58.6% | -0.59 | 13.80 | 13.60 | 14.00 | — |
| — | 6.00 | 6.35 | 6.17 | +0.40 | 58.6% | 147 | 58.6% | -0.61 | 14.50 | 14.30 | 14.70 | — |
| — | 5.70 | 6.05 | 5.88 | +0.38 | 58.6% | 148 | 58.6% | -0.62 | 15.15 | 14.95 | 15.35 | — |
| — | 5.40 | 5.70 | 5.55 | +0.37 | 58.6% | 149 | 58.6% | -0.64 | 15.85 | 15.65 | 16.05 | — |
| — | 5.10 | 5.40 | 5.25 | +0.35 | 58.6% | 150 | 58.6% | -0.65 | 16.55 | 16.35 | 16.75 | — |
| — | 4.40 | 4.70 | 4.55 | +0.32 | 58.6% | 152.5 | 58.6% | -0.69 | 18.38 | 18.15 | 18.60 | — |
| — | 3.80 | 4.10 | 3.95 | +0.28 | 58.7% | 155 | 58.7% | -0.72 | 20.27 | 20.05 | 20.50 | — |
| — | 3.30 | 3.55 | 3.42 | +0.25 | 58.8% | 157.5 | 58.8% | -0.75 | 22.32 | 22.05 | 22.60 | — |
| — | 2.83 | 3.05 | 2.94 | +0.23 | 58.9% | 160 | 58.9% | -0.78 | 24.35 | 24.05 | 24.65 | — |
| — | 2.42 | 2.69 | 2.56 | +0.20 | 59.0% | 162.5 | 59.0% | -0.80 | 26.45 | 26.15 | 26.75 | — |
| — | 2.06 | 2.25 | 2.15 | +0.18 | 59.2% | 165 | 59.2% | -0.83 | 28.60 | 28.30 | 28.90 | — |
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.