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 | |
| — | 25.40 | 27.40 | 26.40 | +0.98 | 63.3% | 112 | 63.3% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 25.30 | 26.90 | 26.10 | +0.98 | 62.4% | 113 | 62.4% | -0.02 | 0.18 | 0.01 | 0.36 | — |
| — | 24.20 | 25.90 | 25.05 | +0.98 | 61.5% | 114 | 61.5% | -0.02 | 0.19 | 0.05 | 0.33 | — |
| — | 23.30 | 24.90 | 24.10 | +0.97 | 60.6% | 115 | 60.6% | -0.03 | 0.17 | 0.07 | 0.26 | — |
| — | 22.40 | 23.95 | 23.18 | +0.97 | 59.8% | 116 | 59.8% | -0.03 | 0.20 | 0.01 | 0.38 | — |
| — | 21.40 | 22.95 | 22.18 | +0.96 | 59.0% | 117 | 59.0% | -0.04 | 0.17 | 0.09 | 0.26 | — |
| — | 19.85 | 22.00 | 20.93 | +0.96 | 58.3% | 118 | 58.3% | -0.04 | 0.26 | 0.12 | 0.39 | — |
| — | 18.95 | 21.05 | 20.00 | +0.95 | 57.6% | 119 | 57.6% | -0.05 | 0.28 | 0.13 | 0.42 | — |
| — | 18.50 | 19.55 | 19.02 | +0.94 | 56.9% | 120 | 56.9% | -0.06 | 0.33 | 0.26 | 0.39 | — |
| — | 17.05 | 19.15 | 18.10 | +0.93 | 56.3% | 121 | 56.3% | -0.07 | 0.35 | 0.29 | 0.41 | — |
| — | 16.45 | 18.20 | 17.32 | +0.92 | 55.7% | 122 | 55.7% | -0.08 | 0.42 | 0.35 | 0.49 | — |
| — | 15.30 | 17.25 | 16.27 | +0.91 | 55.2% | 123 | 55.2% | -0.09 | 0.39 | 0.22 | 0.56 | — |
| — | 14.40 | 16.35 | 15.38 | +0.90 | 54.8% | 124 | 54.8% | -0.10 | 0.59 | 0.53 | 0.66 | — |
| 126 | 14.00 | 15.15 | 14.57 | +0.88 | 54.3% | 125 | 54.3% | -0.11 | 0.72 | 0.63 | 0.81 | 2,063 |
| — | 13.15 | 14.15 | 13.65 | +0.87 | 54.0% | 126 | 54.0% | -0.13 | 0.76 | 0.58 | 0.94 | — |
| 145 | 11.90 | 13.70 | 12.80 | +0.85 | 53.6% | 127 | 53.6% | -0.15 | 1.01 | 0.93 | 1.09 | — |
| — | 11.15 | 12.40 | 11.78 | +0.83 | 53.3% | 128 | 53.3% | -0.17 | 1.26 | 1.10 | 1.42 | — |
| 73 | 10.65 | 11.40 | 11.03 | +0.81 | 53.1% | 129 | 53.1% | -0.19 | 1.36 | 1.29 | 1.44 | — |
| 118 | 9.90 | 10.60 | 10.25 | +0.78 | 52.8% | 130 | 52.8% | -0.22 | 1.60 | 1.50 | 1.70 | 539 |
| 40 | 9.15 | 10.35 | 9.75 | +0.76 | 52.6% | 131 | 52.6% | -0.25 | 1.82 | 1.52 | 2.12 | 148 |
| — | 8.55 | 9.15 | 8.85 | +0.73 | 52.5% | 132 | 52.5% | -0.27 | 2.06 | 1.90 | 2.22 | 215 |
| — | 7.80 | 8.90 | 8.35 | +0.70 | 52.3% | 133 | 52.3% | -0.30 | 2.37 | 2.21 | 2.53 | 363 |
| — | 7.15 | 7.65 | 7.40 | +0.67 | 52.2% | 134 | 52.2% | -0.33 | 2.62 | 2.34 | 2.91 | — |
| — | 6.60 | 7.00 | 6.80 | +0.64 | 52.1% | 135 | 52.1% | -0.36 | 3.15 | 2.99 | 3.30 | — |
| — | 5.95 | 6.40 | 6.17 | +0.61 | 52.1% | 136 | 52.1% | -0.39 | 3.42 | 3.25 | 3.60 | 185 |
| 458 | 5.50 | 5.80 | 5.65 | +0.58 | 52.0% | 137 | 52.0% | -0.43 | 3.92 | 3.75 | 4.10 | 124 |
| — | 5.00 | 5.25 | 5.12 | +0.54 | 52.0% | 138 | 52.0% | -0.46 | 4.45 | 4.25 | 4.65 | — |
| — | 4.45 | 5.00 | 4.72 | +0.51 | 52.0% | 139 | 52.0% | -0.49 | 4.72 | 4.45 | 5.00 | 16 |
| 1,103 | 4.05 | 4.25 | 4.15 | +0.48 | 52.0% | 140 | 52.0% | -0.53 | 5.25 | 4.80 | 5.70 | — |
| — | 3.65 | 3.90 | 3.77 | +0.44 | 52.1% | 141 | 52.1% | -0.56 | 6.05 | 5.85 | 6.25 | 72 |
| 1,196 | 3.30 | 3.55 | 3.42 | +0.41 | 52.1% | 142 | 52.1% | -0.59 | 6.70 | 6.50 | 6.90 | — |
| 50 | 2.89 | 3.15 | 3.02 | +0.38 | 52.2% | 143 | 52.2% | -0.62 | 7.35 | 7.15 | 7.55 | 407 |
| 108 | 2.59 | 2.86 | 2.73 | +0.35 | 52.2% | 144 | 52.2% | -0.65 | 8.03 | 7.80 | 8.25 | — |
| — | 2.29 | 2.52 | 2.40 | +0.32 | 52.3% | 145 | 52.3% | -0.68 | 8.72 | 8.50 | 8.95 | 146 |
| 107 | 2.02 | 2.24 | 2.13 | +0.29 | 52.4% | 146 | 52.4% | -0.71 | 9.35 | 9.00 | 9.70 | — |
| 118 | 1.78 | 1.97 | 1.88 | +0.27 | 52.5% | 147 | 52.5% | -0.74 | 9.97 | 9.30 | 10.65 | 12 |
| 288 | 1.56 | 1.77 | 1.67 | +0.24 | 52.6% | 148 | 52.6% | -0.76 | 10.55 | 9.75 | 11.35 | 17 |
| 119 | 1.37 | 1.57 | 1.47 | +0.22 | 52.7% | 149 | 52.7% | -0.78 | 11.43 | 10.55 | 12.30 | — |
| — | 1.27 | 1.48 | 1.38 | +0.19 | 52.9% | 150 | 52.9% | -0.81 | 12.60 | 12.10 | 13.10 | — |
| — | 0.87 | 1.16 | 1.01 | +0.15 | 53.3% | 152.5 | 53.3% | -0.85 | 14.32 | 13.40 | 15.25 | — |
| — | 0.65 | 0.93 | 0.79 | +0.11 | 53.9% | 155 | 53.9% | -0.89 | 16.62 | 15.60 | 17.65 | — |
| — | 0.45 | 0.55 | 0.50 | +0.08 | 54.6% | 157.5 | 54.6% | -0.92 | 18.93 | 17.95 | 19.90 | — |
| — | 0.30 | 0.42 | 0.36 | +0.06 | 55.5% | 160 | 55.5% | -0.94 | 21.32 | 20.30 | 22.35 | — |
| — | 0.20 | 0.32 | 0.26 | +0.05 | 56.4% | 162.5 | 56.4% | -0.96 | 23.65 | 22.75 | 24.55 | — |
| — | 0.18 | 0.24 | 0.21 | +0.04 | 57.4% | 165 | 57.4% | -0.97 | 26.15 | 25.20 | 27.10 | — |
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.