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 | |
| — | 23.05 | 23.90 | 23.48 | +0.99 | 85.8% | 115 | 85.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 20.15 | 20.95 | 20.55 | +0.99 | 78.3% | 118 | 78.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 19.05 | 20.15 | 19.60 | +0.99 | 75.8% | 119 | 75.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 18.20 | 18.95 | 18.57 | +0.99 | 73.6% | 120 | 73.6% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 17.10 | 17.95 | 17.52 | +0.98 | 71.7% | 121 | 71.7% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 16.10 | 16.95 | 16.52 | +0.98 | 70.0% | 122 | 70.0% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 15.15 | 16.00 | 15.57 | +0.98 | 68.5% | 123 | 68.5% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 14.15 | 15.00 | 14.57 | +0.97 | 67.2% | 124 | 67.2% | -0.03 | 0.14 | 0.10 | 0.19 | — |
| — | 13.30 | 14.35 | 13.82 | +0.96 | 66.0% | 125 | 66.0% | -0.04 | 0.17 | 0.13 | 0.20 | — |
| — | 12.25 | 13.05 | 12.65 | +0.95 | 65.0% | 126 | 65.0% | -0.05 | 0.17 | 0.14 | 0.21 | — |
| — | 11.35 | 12.10 | 11.72 | +0.94 | 64.1% | 127 | 64.1% | -0.06 | 0.23 | 0.20 | 0.26 | — |
| — | 10.45 | 11.15 | 10.80 | +0.92 | 63.2% | 128 | 63.2% | -0.08 | 0.30 | 0.27 | 0.33 | — |
| — | 9.55 | 10.20 | 9.88 | +0.90 | 62.5% | 129 | 62.5% | -0.10 | 0.39 | 0.34 | 0.43 | — |
| — | 8.70 | 9.35 | 9.03 | +0.87 | 61.8% | 130 | 61.8% | -0.13 | 0.48 | 0.44 | 0.53 | — |
| — | 7.95 | 8.40 | 8.18 | +0.85 | 61.3% | 131 | 61.3% | -0.15 | 0.62 | 0.56 | 0.68 | — |
| — | 7.10 | 7.60 | 7.35 | +0.82 | 60.9% | 132 | 60.9% | -0.18 | 0.75 | 0.68 | 0.82 | — |
| — | 6.45 | 6.85 | 6.65 | +0.78 | 60.5% | 133 | 60.5% | -0.22 | 0.96 | 0.84 | 1.08 | — |
| — | 5.70 | 6.05 | 5.88 | +0.74 | 60.3% | 134 | 60.3% | -0.26 | 1.19 | 1.13 | 1.25 | — |
| — | 5.00 | 5.30 | 5.15 | +0.70 | 60.2% | 135 | 60.2% | -0.30 | 1.48 | 1.40 | 1.56 | — |
| — | 4.35 | 4.65 | 4.50 | +0.65 | 60.2% | 136 | 60.2% | -0.35 | 1.80 | 1.69 | 1.91 | — |
| — | 3.75 | 4.05 | 3.90 | +0.60 | 60.3% | 137 | 60.3% | -0.40 | 2.18 | 2.08 | 2.28 | — |
| — | 3.20 | 3.45 | 3.33 | +0.54 | 60.4% | 138 | 60.4% | -0.46 | 2.67 | 2.55 | 2.78 | — |
| — | 2.75 | 2.93 | 2.84 | +0.49 | 60.6% | 139 | 60.6% | -0.51 | 3.10 | 2.96 | 3.25 | — |
| — | 2.36 | 2.46 | 2.41 | +0.44 | 60.7% | 140 | 60.7% | -0.56 | 3.73 | 3.50 | 3.95 | — |
| — | 1.91 | 2.11 | 2.01 | +0.39 | 60.9% | 141 | 60.9% | -0.61 | 4.33 | 4.05 | 4.60 | — |
| — | 1.63 | 1.75 | 1.69 | +0.34 | 61.1% | 142 | 61.1% | -0.66 | 5.00 | 4.90 | 5.10 | — |
| — | 1.34 | 1.44 | 1.39 | +0.30 | 61.3% | 143 | 61.3% | -0.70 | 5.78 | 5.60 | 5.95 | — |
| — | 1.07 | 1.19 | 1.13 | +0.26 | 61.5% | 144 | 61.5% | -0.74 | 6.45 | 6.20 | 6.70 | — |
| — | 0.87 | 0.97 | 0.92 | +0.22 | 61.7% | 145 | 61.7% | -0.78 | 7.30 | 7.10 | 7.50 | — |
| — | 0.72 | 0.80 | 0.76 | +0.19 | 62.0% | 146 | 62.0% | -0.81 | 8.20 | 7.95 | 8.45 | — |
| — | 0.58 | 0.64 | 0.61 | +0.16 | 62.3% | 147 | 62.3% | -0.84 | 8.80 | 8.00 | 9.60 | — |
| — | 0.46 | 0.51 | 0.48 | +0.13 | 62.6% | 148 | 62.6% | -0.87 | 9.95 | 9.55 | 10.35 | — |
| — | 0.34 | 0.42 | 0.38 | +0.11 | 63.0% | 149 | 63.0% | -0.89 | 10.93 | 10.45 | 11.40 | — |
| — | 0.28 | 0.32 | 0.30 | +0.09 | 63.5% | 150 | 63.5% | -0.91 | 11.70 | 11.20 | 12.20 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 64.8% | 152.5 | 64.8% | -0.95 | 14.20 | 13.70 | 14.70 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 66.5% | 155 | 66.5% | -0.97 | 16.57 | 16.00 | 17.15 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 68.5% | 157.5 | 68.5% | -0.98 | 19.12 | 18.65 | 19.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 71.1% | 160 | 71.1% | -0.99 | 21.60 | 21.10 | 22.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 74.1% | 162.5 | 74.1% | -0.99 | 24.10 | 22.80 | 25.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 77.2% | 165 | 77.2% | -1.00 | 26.50 | 25.95 | 27.05 | — |
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.