Spot 137.85
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 25.15 | 24.93 | +0.88 | 60.3% | 115 | 60.3% | -0.12 | 1.53 | 1.46 | 1.60 | — |
| — | 20.60 | 21.10 | 20.85 | +0.82 | 59.7% | 120 | 59.7% | -0.18 | 2.44 | 2.35 | 2.52 | — |
| — | 19.85 | 20.30 | 20.07 | +0.81 | 59.6% | 121 | 59.6% | -0.19 | 2.71 | 2.57 | 2.85 | — |
| — | 19.15 | 19.55 | 19.35 | +0.79 | 59.5% | 122 | 59.5% | -0.21 | 2.90 | 2.81 | 3.00 | — |
| — | 18.40 | 18.80 | 18.60 | +0.78 | 59.5% | 123 | — | — | 3.17 | 3.05 | 3.30 | — |
| — | 17.65 | 18.10 | 17.88 | +0.77 | 59.4% | 124 | 59.4% | -0.23 | 3.45 | 3.30 | 3.60 | — |
| — | 16.95 | 17.40 | 17.18 | +0.75 | 59.3% | 125 | 59.3% | -0.25 | 3.75 | 3.60 | 3.90 | — |
| — | 16.25 | 16.70 | 16.48 | +0.74 | 59.3% | 126 | 59.3% | -0.26 | 4.03 | 3.90 | 4.15 | — |
| — | 15.60 | 16.00 | 15.80 | +0.72 | 59.3% | 127 | 59.3% | -0.28 | 4.35 | 4.20 | 4.50 | — |
| — | 14.95 | 15.35 | 15.15 | +0.71 | 59.2% | 128 | 59.2% | -0.30 | 4.70 | 4.55 | 4.85 | — |
| — | 14.30 | 14.70 | 14.50 | +0.69 | 59.2% | 129 | 59.2% | -0.31 | 5.05 | 4.90 | 5.20 | — |
| — | 13.70 | 14.10 | 13.90 | +0.67 | 59.2% | 130 | 59.2% | -0.33 | 5.45 | 5.30 | 5.60 | — |
| — | 13.10 | 13.50 | 13.30 | +0.66 | 59.2% | 131 | 59.2% | -0.34 | 5.83 | 5.70 | 5.95 | — |
| — | 12.55 | 12.90 | 12.72 | +0.64 | 59.2% | 132 | 59.2% | -0.36 | 6.25 | 6.10 | 6.40 | — |
| — | 11.90 | 12.35 | 12.12 | +0.62 | 59.2% | 133 | 59.2% | -0.38 | 6.67 | 6.55 | 6.80 | — |
| — | 11.45 | 11.80 | 11.62 | +0.61 | 59.2% | 134 | 59.2% | -0.39 | 7.15 | 7.00 | 7.30 | — |
| — | 10.90 | 11.25 | 11.07 | +0.59 | 59.2% | 135 | 59.2% | -0.41 | 7.62 | 7.50 | 7.75 | — |
| — | 10.40 | 10.75 | 10.57 | +0.57 | 59.2% | 136 | 59.2% | -0.43 | 8.10 | 7.95 | 8.25 | — |
| — | 9.90 | 10.25 | 10.07 | +0.56 | 59.3% | 137 | 59.3% | -0.45 | 8.60 | 8.45 | 8.75 | — |
| — | 9.40 | 9.75 | 9.57 | +0.54 | 59.3% | 138 | 59.3% | -0.46 | 9.10 | 8.95 | 9.25 | — |
| — | 9.00 | 9.30 | 9.15 | +0.52 | 59.3% | 139 | 59.3% | -0.48 | 9.65 | 9.50 | 9.80 | — |
| — | 8.55 | 8.85 | 8.70 | +0.51 | 59.4% | 140 | 59.4% | -0.50 | 10.20 | 10.05 | 10.35 | — |
| — | 8.15 | 8.45 | 8.30 | +0.49 | 59.4% | 141 | 59.4% | -0.51 | 10.80 | 10.65 | 10.95 | — |
| — | 7.70 | 8.05 | 7.88 | +0.47 | 59.4% | 142 | 59.4% | -0.53 | 11.40 | 11.20 | 11.60 | — |
| — | 7.35 | 7.65 | 7.50 | +0.46 | 59.5% | 143 | 59.5% | -0.55 | 11.97 | 11.80 | 12.15 | — |
| — | 6.95 | 7.25 | 7.10 | +0.44 | 59.6% | 144 | 59.6% | -0.56 | 12.65 | 12.45 | 12.85 | — |
| — | 6.60 | 6.90 | 6.75 | +0.42 | 59.6% | 145 | 59.6% | -0.58 | 13.28 | 13.10 | 13.45 | — |
| — | 6.25 | 6.55 | 6.40 | +0.41 | 59.7% | 146 | 59.7% | -0.59 | 13.93 | 13.75 | 14.10 | — |
| — | 5.95 | 6.25 | 6.10 | +0.39 | 59.7% | 147 | 59.7% | -0.61 | 14.62 | 14.40 | 14.85 | — |
| — | 5.65 | 5.90 | 5.78 | +0.38 | 59.8% | 148 | 59.8% | -0.63 | 15.30 | 15.10 | 15.50 | — |
| — | 5.35 | 5.60 | 5.47 | +0.36 | 59.9% | 149 | 59.9% | -0.64 | 16.00 | 15.80 | 16.20 | — |
| — | 5.05 | 5.30 | 5.17 | +0.35 | 59.9% | 150 | 59.9% | -0.65 | 16.73 | 16.50 | 16.95 | — |
| — | 4.40 | 4.65 | 4.53 | +0.32 | 60.1% | 152.5 | 60.1% | -0.69 | 18.55 | 18.30 | 18.80 | — |
| — | 3.80 | 4.05 | 3.92 | +0.28 | 60.3% | 155 | 60.3% | -0.72 | 20.45 | 20.25 | 20.65 | — |
| — | 3.30 | 3.55 | 3.42 | +0.25 | 60.5% | 157.5 | 60.5% | -0.75 | 22.45 | 22.20 | 22.70 | — |
| — | 2.87 | 3.10 | 2.98 | +0.23 | 60.7% | 160 | 60.7% | -0.78 | 24.48 | 24.25 | 24.70 | — |
| — | 2.48 | 2.67 | 2.58 | +0.20 | 60.9% | 162.5 | 60.9% | -0.80 | 26.57 | 26.35 | 26.80 | — |
| — | 2.06 | 2.32 | 2.19 | +0.18 | 61.1% | 165 | 61.1% | -0.83 | 28.75 | 28.50 | 29.00 | — |
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.