Spot 138.35
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 26.00 | 25.75 | +0.87 | 62.2% | 115 | 62.2% | -0.13 | 1.71 | 1.60 | 1.81 | — |
| — | 21.45 | 21.95 | 21.70 | +0.82 | 61.6% | 120 | 61.6% | -0.18 | 2.67 | 2.53 | 2.80 | — |
| — | 20.65 | 21.20 | 20.93 | +0.81 | 61.5% | 121 | 61.5% | -0.19 | 2.92 | 2.75 | 3.10 | — |
| — | 19.90 | 20.40 | 20.15 | +0.79 | 61.4% | 122 | 61.4% | -0.21 | 3.15 | 2.99 | 3.30 | — |
| — | 19.15 | 19.65 | 19.40 | +0.78 | 61.3% | 123 | 61.3% | -0.22 | 3.40 | 3.20 | 3.60 | — |
| — | 18.45 | 19.00 | 18.73 | +0.77 | 61.2% | 124 | 61.2% | -0.23 | 3.70 | 3.50 | 3.90 | — |
| — | 17.70 | 18.35 | 18.02 | +0.75 | 61.1% | 125 | 61.1% | -0.25 | 4.00 | 3.80 | 4.20 | — |
| — | 17.05 | 17.55 | 17.30 | +0.74 | 61.0% | 126 | 61.0% | -0.26 | 4.28 | 4.10 | 4.45 | — |
| — | 16.35 | 16.85 | 16.60 | +0.72 | 60.9% | 127 | 60.9% | -0.28 | 4.55 | 4.35 | 4.75 | — |
| — | 15.70 | 16.20 | 15.95 | +0.71 | 60.9% | 128 | 60.9% | -0.29 | 4.92 | 4.75 | 5.10 | — |
| — | 15.05 | 15.55 | 15.30 | +0.69 | 60.8% | 129 | 60.8% | -0.30 | 5.30 | 5.10 | 5.50 | — |
| — | 14.45 | 14.95 | 14.70 | +0.68 | 60.7% | 130 | 60.7% | -0.32 | 5.67 | 5.45 | 5.90 | — |
| — | 13.85 | 14.45 | 14.15 | +0.66 | 60.7% | 131 | 60.7% | -0.34 | 6.10 | 5.90 | 6.30 | — |
| — | 13.25 | 13.75 | 13.50 | +0.64 | 60.6% | 132 | 60.6% | -0.36 | 6.50 | 6.30 | 6.70 | — |
| — | 12.65 | 13.15 | 12.90 | +0.63 | 60.6% | 133 | 60.6% | -0.37 | 6.90 | 6.70 | 7.10 | — |
| — | 12.10 | 12.60 | 12.35 | +0.61 | 60.6% | 134 | 60.6% | -0.39 | 7.33 | 7.10 | 7.55 | — |
| — | 11.55 | 12.05 | 11.80 | +0.60 | 60.5% | 135 | 60.5% | -0.40 | 7.78 | 7.55 | 8.00 | — |
| — | 11.05 | 11.45 | 11.25 | +0.58 | 60.5% | 136 | 60.5% | -0.42 | 8.28 | 8.05 | 8.50 | — |
| — | 10.55 | 11.05 | 10.80 | +0.56 | 60.5% | 137 | 60.5% | -0.44 | 8.75 | 8.50 | 9.00 | — |
| — | 10.05 | 10.55 | 10.30 | +0.55 | 60.5% | 138 | 60.5% | -0.45 | 9.28 | 9.05 | 9.50 | — |
| — | 9.60 | 10.00 | 9.80 | +0.53 | 60.5% | 139 | 60.5% | -0.47 | 9.80 | 9.55 | 10.05 | — |
| — | 9.15 | 9.60 | 9.38 | +0.52 | 60.5% | 140 | 60.5% | -0.49 | 10.35 | 10.10 | 10.60 | — |
| — | 8.70 | 9.15 | 8.93 | +0.50 | 60.5% | 141 | 60.5% | -0.50 | 10.90 | 10.65 | 11.15 | — |
| — | 8.30 | 8.75 | 8.53 | +0.48 | 60.5% | 142 | 60.5% | -0.52 | 11.50 | 11.25 | 11.75 | — |
| — | 7.90 | 8.30 | 8.10 | +0.47 | 60.5% | 143 | 60.5% | -0.54 | 12.00 | 11.65 | 12.35 | — |
| — | 7.50 | 7.95 | 7.72 | +0.45 | 60.6% | 144 | 60.6% | -0.55 | 12.70 | 12.45 | 12.95 | — |
| — | 7.10 | 7.60 | 7.35 | +0.44 | 60.6% | 145 | 60.6% | -0.57 | 13.32 | 13.05 | 13.60 | — |
| — | 6.75 | 7.20 | 6.97 | +0.42 | 60.6% | 146 | 60.6% | -0.58 | 13.95 | 13.65 | 14.25 | — |
| — | 6.40 | 6.90 | 6.65 | +0.41 | 60.7% | 147 | 60.7% | -0.60 | 14.65 | 14.40 | 14.90 | — |
| — | 6.10 | 6.55 | 6.33 | +0.39 | 60.7% | 148 | 60.7% | -0.61 | 15.28 | 15.00 | 15.55 | — |
| — | 5.75 | 6.20 | 5.97 | +0.38 | 60.8% | 149 | 60.8% | -0.63 | 15.97 | 15.70 | 16.25 | — |
| — | 5.45 | 6.00 | 5.72 | +0.37 | 60.9% | 150 | 60.9% | -0.64 | 16.68 | 16.40 | 16.95 | — |
| — | 4.80 | 5.15 | 4.97 | +0.33 | 61.0% | 152.5 | 61.0% | -0.67 | 18.45 | 18.15 | 18.75 | — |
| — | 4.15 | 4.50 | 4.33 | +0.30 | 61.2% | 155 | 61.2% | -0.71 | 20.32 | 20.00 | 20.65 | — |
| — | 3.65 | 3.95 | 3.80 | +0.27 | 61.5% | 157.5 | 61.5% | -0.74 | 22.27 | 21.95 | 22.60 | — |
| — | 3.10 | 3.45 | 3.27 | +0.24 | 61.7% | 160 | 61.7% | -0.76 | 24.32 | 24.00 | 24.65 | — |
| — | 2.39 | 2.62 | 2.50 | +0.20 | 62.2% | 165 | 62.2% | -0.81 | 28.55 | 28.25 | 28.85 | — |
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.