Spot 137.86
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 24.25 | 24.07 | +0.89 | 54.7% | 115 | 54.7% | -0.11 | 1.26 | 1.19 | 1.34 | — |
| — | 19.80 | 20.10 | 19.95 | +0.83 | 54.0% | 120 | 54.0% | -0.17 | 2.10 | 2.04 | 2.16 | — |
| — | 16.00 | 16.45 | 16.23 | +0.76 | 53.6% | 125 | 53.6% | -0.24 | 3.33 | 3.25 | 3.40 | — |
| — | 12.75 | 13.05 | 12.90 | +0.68 | 53.5% | 130 | 53.5% | -0.33 | 5.00 | 4.90 | 5.10 | — |
| — | 12.15 | 12.45 | 12.30 | +0.66 | 53.5% | 131 | 53.5% | -0.34 | 5.38 | 5.25 | 5.50 | — |
| — | 11.55 | 11.85 | 11.70 | +0.64 | 53.6% | 132 | 53.6% | -0.36 | 5.83 | 5.70 | 5.95 | — |
| — | 11.00 | 11.30 | 11.15 | +0.62 | 53.6% | 133 | 53.6% | -0.38 | 6.25 | 6.10 | 6.40 | — |
| — | 10.50 | 10.75 | 10.62 | +0.60 | 53.7% | 134 | — | — | 6.72 | 6.60 | 6.85 | — |
| — | 9.95 | 10.20 | 10.07 | — | — | 135 | — | — | 6.95 | 6.60 | 7.30 | — |
| — | 9.50 | 9.70 | 9.60 | +0.57 | 53.8% | 136 | 53.8% | -0.44 | 7.67 | 7.55 | 7.80 | — |
| — | 9.00 | 9.30 | 9.15 | +0.55 | 53.9% | 137 | 53.9% | -0.45 | 8.20 | 8.05 | 8.35 | — |
| — | 8.50 | 8.80 | 8.65 | +0.53 | 53.9% | 138 | 53.9% | -0.47 | 8.75 | 8.60 | 8.90 | — |
| — | 8.05 | 8.35 | 8.20 | +0.51 | 54.0% | 139 | 54.0% | -0.49 | 9.30 | 9.15 | 9.45 | — |
| — | 7.65 | 7.95 | 7.80 | +0.49 | 54.1% | 140 | 54.1% | -0.51 | 9.85 | 9.70 | 10.00 | — |
| — | 7.25 | 8.00 | 7.62 | +0.48 | 54.3% | 141 | 54.3% | -0.53 | 10.45 | 10.30 | 10.60 | — |
| — | 6.85 | 7.15 | 7.00 | +0.46 | 54.4% | 142 | 54.4% | -0.55 | 10.78 | 10.35 | 11.20 | — |
| — | 6.50 | 6.75 | 6.62 | +0.44 | 54.5% | 143 | 54.5% | -0.56 | 11.70 | 11.55 | 11.85 | — |
| — | 6.15 | 6.40 | 6.28 | +0.42 | 54.6% | 144 | 54.6% | -0.58 | 12.35 | 12.20 | 12.50 | — |
| — | 5.80 | 6.25 | 6.03 | +0.41 | 54.8% | 145 | 54.8% | -0.60 | 13.00 | 12.85 | 13.15 | — |
| — | 5.50 | 5.70 | 5.60 | +0.39 | 54.9% | 146 | 54.9% | -0.61 | 13.70 | 13.55 | 13.85 | — |
| — | 5.20 | 5.85 | 5.53 | +0.37 | 55.1% | 147 | 55.1% | -0.63 | 14.35 | 14.20 | 14.50 | — |
| — | 4.90 | 5.15 | 5.03 | +0.36 | 55.2% | 148 | 55.2% | -0.64 | 15.10 | 14.95 | 15.25 | — |
| — | 4.65 | 4.85 | 4.75 | +0.34 | 55.4% | 149 | 55.4% | -0.66 | 15.82 | 15.65 | 16.00 | — |
| — | 4.40 | 4.60 | 4.50 | +0.33 | 55.6% | 150 | 55.6% | -0.67 | 16.57 | 16.40 | 16.75 | — |
| — | 3.80 | 4.00 | 3.90 | +0.30 | 56.0% | 152.5 | 56.0% | -0.71 | 18.48 | 18.30 | 18.65 | — |
| — | 3.30 | 3.45 | 3.38 | +0.26 | 56.4% | 155 | 56.4% | -0.74 | 20.45 | 20.25 | 20.65 | — |
| — | 2.84 | 3.00 | 2.92 | +0.24 | 56.9% | 157.5 | 56.9% | -0.77 | 22.50 | 22.30 | 22.70 | — |
| — | 2.47 | 2.59 | 2.53 | +0.21 | 57.4% | 160 | 57.4% | -0.80 | 24.62 | 24.40 | 24.85 | — |
| — | 2.13 | 2.28 | 2.21 | +0.19 | 57.9% | 162.5 | 57.9% | -0.82 | 26.80 | 26.60 | 27.00 | — |
| — | 1.84 | 1.99 | 1.92 | +0.17 | 58.4% | 165 | 58.4% | -0.84 | 29.00 | 28.80 | 29.20 | — |
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.