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 | |
| — | 22.95 | 23.25 | 23.10 | +0.98 | 58.0% | 115 | 58.0% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | — | — | — | +0.97 | 55.2% | 118 | 55.2% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 54.4% | 119 | 54.4% | -0.04 | — | — | — | — |
| — | 18.05 | 18.35 | 18.20 | +0.96 | 53.6% | 120 | 53.6% | -0.04 | 0.21 | 0.18 | 0.25 | — |
| — | — | — | — | +0.95 | 52.9% | 121 | 52.9% | -0.05 | — | — | — | — |
| — | 16.15 | 16.45 | 16.30 | +0.94 | 52.3% | 122 | 52.3% | -0.06 | 0.29 | 0.25 | 0.33 | — |
| — | 15.20 | 15.50 | 15.35 | +0.93 | 51.7% | 123 | 51.7% | -0.07 | 0.34 | 0.31 | 0.38 | — |
| — | 14.30 | 14.60 | 14.45 | +0.92 | 51.1% | 124 | 51.1% | -0.08 | 0.41 | 0.38 | 0.45 | — |
| — | 13.40 | 13.65 | 13.53 | +0.90 | 50.7% | 125 | 50.7% | -0.10 | 0.51 | 0.47 | 0.54 | — |
| — | 12.50 | 12.75 | 12.62 | +0.88 | 50.2% | 126 | 50.2% | -0.12 | 0.62 | 0.57 | 0.68 | — |
| — | 11.60 | 11.90 | 11.75 | +0.86 | 49.8% | 127 | 49.8% | -0.14 | 0.73 | 0.69 | 0.78 | — |
| — | 10.75 | 11.05 | 10.90 | +0.84 | 49.5% | 128 | 49.5% | -0.16 | 0.89 | 0.84 | 0.94 | — |
| — | 9.95 | 10.20 | 10.07 | +0.82 | 49.2% | 129 | 49.2% | -0.18 | 1.07 | 1.02 | 1.13 | — |
| — | 9.15 | 9.40 | 9.28 | +0.79 | 49.0% | 130 | 49.0% | -0.21 | 1.27 | 1.22 | 1.33 | — |
| — | 8.40 | 8.65 | 8.53 | +0.76 | 48.8% | 131 | 48.8% | -0.24 | 1.50 | 1.45 | 1.56 | — |
| — | 7.70 | 7.90 | 7.80 | +0.73 | 48.7% | 132 | 48.7% | -0.27 | 1.77 | 1.71 | 1.83 | — |
| — | 7.00 | 7.20 | 7.10 | +0.70 | 48.6% | 133 | 48.6% | -0.30 | 2.08 | 2.02 | 2.15 | — |
| — | 6.35 | 6.55 | 6.45 | +0.67 | 48.5% | 134 | 48.5% | -0.34 | 2.43 | 2.36 | 2.50 | — |
| — | 5.75 | 5.95 | 5.85 | +0.63 | 48.5% | 135 | 48.5% | -0.37 | 2.81 | 2.73 | 2.88 | — |
| — | 5.15 | 5.35 | 5.25 | +0.59 | 48.5% | 136 | 48.5% | -0.41 | 3.23 | 3.15 | 3.30 | — |
| — | 4.60 | 4.80 | 4.70 | +0.55 | 48.5% | 137 | 48.5% | -0.45 | 3.67 | 3.60 | 3.75 | — |
| — | 4.15 | 4.30 | 4.22 | +0.52 | 48.6% | 138 | 48.6% | -0.48 | 4.20 | 4.10 | 4.30 | — |
| — | 3.65 | 3.85 | 3.75 | +0.48 | 48.6% | 139 | 48.6% | -0.52 | 4.70 | 4.60 | 4.80 | — |
| — | 3.25 | 3.40 | 3.33 | +0.44 | 48.7% | 140 | 48.7% | -0.56 | 5.30 | 5.20 | 5.40 | — |
| — | 2.87 | 2.99 | 2.93 | +0.40 | 48.8% | 141 | 48.8% | -0.60 | 5.90 | 5.80 | 6.00 | — |
| — | 2.53 | 2.64 | 2.58 | +0.37 | 48.9% | 142 | 48.9% | -0.63 | 6.58 | 6.45 | 6.70 | — |
| — | 2.23 | 2.33 | 2.28 | +0.34 | 49.1% | 143 | 49.1% | -0.67 | 7.25 | 7.15 | 7.35 | — |
| — | 1.95 | 2.05 | 2.00 | +0.30 | 49.2% | 144 | 49.2% | -0.70 | 7.97 | 7.85 | 8.10 | — |
| — | 1.72 | 1.79 | 1.75 | +0.28 | 49.4% | 145 | 49.4% | -0.73 | 8.72 | 8.60 | 8.85 | — |
| — | 1.49 | 1.57 | 1.53 | +0.25 | 49.5% | 146 | 49.5% | -0.76 | 9.50 | 9.35 | 9.65 | — |
| — | 1.29 | 1.37 | 1.33 | +0.22 | 49.7% | 147 | 49.7% | -0.78 | 10.30 | 10.15 | 10.45 | — |
| — | 1.12 | 1.20 | 1.16 | +0.20 | 49.9% | 148 | 49.9% | -0.81 | 11.15 | 11.00 | 11.30 | — |
| — | 0.97 | 1.04 | 1.00 | +0.17 | 50.1% | 149 | 50.1% | -0.83 | 12.00 | 11.85 | 12.15 | — |
| — | 0.84 | 0.89 | 0.86 | +0.16 | 50.4% | 150 | 50.4% | -0.85 | 12.85 | 12.70 | 13.00 | — |
| — | 0.58 | 0.64 | 0.61 | +0.11 | 51.0% | 152.5 | 51.0% | -0.89 | 15.10 | 14.95 | 15.25 | — |
| — | 0.39 | 0.46 | 0.42 | +0.08 | 51.8% | 155 | 51.8% | -0.92 | 17.40 | 17.25 | 17.55 | — |
| — | 0.27 | 0.31 | 0.29 | +0.06 | 52.7% | 157.5 | 52.7% | -0.95 | 19.82 | 19.65 | 20.00 | — |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 53.8% | 160 | 53.8% | -0.96 | 22.20 | 22.05 | 22.35 | — |
| — | — | — | — | +0.03 | 54.9% | 162.5 | 54.9% | -0.98 | — | — | — | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 56.2% | 165 | 56.2% | -0.98 | 27.18 | 27.00 | 27.35 | — |
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.