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 | |
| — | 26.80 | 27.05 | 26.93 | +1.00 | 88.4% | 111 | 88.4% | -0.00 | — | — | 0.03 | — |
| — | 25.75 | 26.05 | 25.90 | +1.00 | 90.4% | 112 | 90.4% | -0.00 | — | — | 0.04 | — |
| — | 24.75 | 25.05 | 24.90 | +1.00 | 91.9% | 113 | 91.9% | -0.00 | — | — | 0.04 | — |
| — | 23.80 | 24.05 | 23.93 | +1.00 | 92.6% | 114 | 92.6% | -0.00 | — | — | 0.02 | — |
| — | 22.80 | 23.05 | 22.93 | +1.00 | 92.5% | 115 | 92.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 21.80 | 22.05 | 21.93 | +1.00 | 91.4% | 116 | 91.4% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 20.80 | 21.05 | 20.93 | +0.99 | 89.6% | 117 | 89.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 19.80 | 20.05 | 19.93 | +0.99 | 87.0% | 118 | 87.0% | -0.01 | — | — | 0.04 | — |
| — | 18.80 | 19.05 | 18.93 | +0.99 | 83.8% | 119 | 83.8% | -0.01 | — | — | 0.04 | — |
| — | 17.80 | 18.05 | 17.93 | +0.99 | 80.2% | 120 | 80.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 16.80 | 17.10 | 16.95 | +0.99 | 76.5% | 121 | 76.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 15.80 | 16.10 | 15.95 | +0.99 | 72.9% | 122 | 72.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.80 | 15.10 | 14.95 | +0.99 | 69.6% | 123 | 69.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 13.80 | 14.10 | 13.95 | +0.99 | 66.7% | 124 | 66.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 12.80 | 13.10 | 12.95 | +0.98 | 64.2% | 125 | 64.2% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 11.85 | 12.10 | 11.97 | +0.98 | 62.2% | 126 | 62.2% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 10.85 | 11.15 | 11.00 | +0.97 | 60.4% | 127 | 60.4% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 9.90 | 10.15 | 10.03 | +0.96 | 58.9% | 128 | 58.9% | -0.04 | 0.10 | 0.08 | 0.12 | — |
| — | 8.95 | 9.20 | 9.07 | +0.94 | 57.5% | 129 | 57.5% | -0.06 | 0.14 | 0.11 | 0.16 | — |
| — | 8.00 | 8.25 | 8.12 | +0.92 | 56.4% | 130 | 56.4% | -0.08 | 0.19 | 0.17 | 0.21 | — |
| — | 7.10 | 7.35 | 7.22 | +0.90 | 55.4% | 131 | 55.4% | -0.10 | 0.28 | 0.25 | 0.30 | — |
| — | 6.20 | 6.45 | 6.33 | +0.87 | 54.6% | 132 | 54.6% | -0.13 | 0.39 | 0.36 | 0.42 | — |
| — | 5.35 | 5.60 | 5.47 | +0.82 | 54.1% | 133 | 54.1% | -0.18 | 0.55 | 0.52 | 0.58 | — |
| — | 4.60 | 4.80 | 4.70 | +0.77 | 53.9% | 134 | 53.9% | -0.23 | 0.76 | 0.72 | 0.80 | — |
| — | 3.85 | 4.05 | 3.95 | +0.71 | 53.8% | 135 | 53.8% | -0.29 | 1.02 | 0.99 | 1.06 | — |
| — | 3.20 | 3.40 | 3.30 | +0.64 | 53.8% | 136 | 53.8% | -0.36 | 1.36 | 1.32 | 1.41 | — |
| — | 2.65 | 2.76 | 2.71 | +0.57 | 54.0% | 137 | 54.0% | -0.43 | 1.77 | 1.73 | 1.82 | — |
| — | 2.14 | 2.24 | 2.19 | +0.50 | 54.3% | 138 | 54.3% | -0.50 | 2.25 | 2.20 | 2.31 | — |
| — | 1.69 | 1.79 | 1.74 | +0.43 | 54.7% | 139 | 54.7% | -0.58 | 2.81 | 2.76 | 2.87 | — |
| — | 1.34 | 1.41 | 1.38 | +0.36 | 55.1% | 140 | 55.1% | -0.64 | 3.45 | 3.35 | 3.55 | — |
| — | 1.03 | 1.11 | 1.07 | +0.30 | 55.6% | 141 | 55.6% | -0.70 | 4.15 | 4.05 | 4.25 | — |
| — | 0.79 | 0.86 | 0.82 | +0.24 | 56.2% | 142 | 56.2% | -0.76 | 4.88 | 4.75 | 5.00 | — |
| — | 0.60 | 0.66 | 0.63 | +0.20 | 56.8% | 143 | 56.8% | -0.80 | 5.70 | 5.55 | 5.85 | — |
| — | 0.46 | 0.50 | 0.48 | +0.16 | 57.5% | 144 | 57.5% | -0.84 | 6.55 | 6.40 | 6.70 | — |
| — | 0.35 | 0.36 | 0.35 | +0.13 | 58.3% | 145 | 58.3% | -0.87 | 7.42 | 7.30 | 7.55 | — |
| — | 0.25 | 0.31 | 0.28 | +0.10 | 59.1% | 146 | 59.1% | -0.90 | 8.35 | 8.20 | 8.50 | — |
| — | 0.19 | 0.24 | 0.21 | +0.08 | 60.0% | 147 | 60.0% | -0.92 | 9.30 | 9.15 | 9.45 | — |
| — | 0.13 | 0.19 | 0.16 | +0.06 | 61.0% | 148 | 61.0% | -0.94 | 10.25 | 10.10 | 10.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 62.2% | 149 | 62.2% | -0.95 | 11.22 | 11.05 | 11.40 | — |
| — | 0.06 | 0.10 | 0.08 | +0.04 | 63.5% | 150 | 63.5% | -0.96 | 12.20 | 12.05 | 12.35 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 67.7% | 152.5 | 67.7% | -0.98 | 14.68 | 14.50 | 14.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 72.6% | 155 | 72.6% | -0.99 | 17.15 | 17.00 | 17.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 77.4% | 157.5 | 77.4% | -0.99 | 19.65 | 19.50 | 19.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 81.1% | 160 | 81.1% | -1.00 | 22.15 | 22.00 | 22.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 82.8% | 162.5 | 82.8% | -1.00 | 24.65 | 24.50 | 24.80 | 0 |
| — | — | 0.01 | — | +0.00 | 82.3% | 165 | 82.3% | -1.00 | 27.15 | 27.00 | 27.30 | — |
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.