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 | |
| — | 22.80 | 24.10 | 23.45 | — | — | 115 | 81.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.80 | 21.05 | 20.43 | +0.99 | 74.4% | 118 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 18.80 | 20.05 | 19.43 | — | — | 119 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 17.85 | 18.10 | 17.98 | +0.99 | 70.5% | 120 | 70.5% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 16.85 | 18.10 | 17.48 | +0.98 | 68.7% | 121 | 68.7% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 15.85 | 17.30 | 16.57 | +0.98 | 67.1% | 122 | 67.1% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 14.85 | 16.10 | 15.47 | +0.98 | 65.5% | 123 | 65.5% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 13.90 | 14.15 | 14.03 | +0.97 | 64.1% | 124 | 64.1% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 12.90 | 13.20 | 13.05 | +0.96 | 62.8% | 125 | 62.8% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 11.95 | 12.30 | 12.12 | +0.95 | 61.6% | 126 | 61.6% | -0.05 | 0.16 | 0.14 | 0.18 | — |
| — | 11.00 | 11.40 | 11.20 | +0.94 | 60.6% | 127 | 60.6% | -0.06 | 0.21 | 0.19 | 0.23 | — |
| — | 10.05 | 10.40 | 10.22 | +0.92 | 59.7% | 128 | 59.7% | -0.08 | 0.28 | 0.26 | 0.30 | — |
| — | 9.15 | 9.50 | 9.32 | +0.90 | 59.0% | 129 | 59.0% | -0.10 | 0.37 | 0.35 | 0.39 | — |
| — | 8.30 | 8.55 | 8.43 | +0.87 | 58.5% | 130 | 58.5% | -0.13 | 0.47 | 0.46 | 0.49 | — |
| — | 7.40 | 7.70 | 7.55 | +0.84 | 58.1% | 131 | 58.1% | -0.16 | 0.62 | 0.60 | 0.65 | — |
| — | 6.60 | 6.85 | 6.72 | +0.81 | 57.8% | 132 | 57.8% | -0.19 | 0.81 | 0.78 | 0.83 | — |
| — | 5.85 | 6.10 | 5.97 | +0.76 | 57.8% | 133 | 57.8% | -0.24 | 1.03 | 1.00 | 1.06 | — |
| — | 5.15 | 5.40 | 5.28 | +0.71 | 57.8% | 134 | 57.8% | -0.29 | 1.31 | 1.28 | 1.35 | — |
| — | 4.50 | 4.70 | 4.60 | +0.66 | 58.0% | 135 | 58.0% | -0.34 | 1.64 | 1.60 | 1.68 | — |
| — | 3.90 | 4.10 | 4.00 | +0.61 | 58.4% | 136 | 58.4% | -0.39 | 2.04 | 1.99 | 2.08 | — |
| — | 3.35 | 3.50 | 3.42 | +0.56 | 58.8% | 137 | 58.8% | -0.44 | 2.46 | 2.41 | 2.52 | — |
| — | 2.87 | 2.99 | 2.93 | +0.50 | 59.3% | 138 | 59.3% | -0.50 | 2.99 | 2.93 | 3.05 | — |
| — | 2.45 | 2.54 | 2.50 | +0.45 | 59.8% | 139 | 59.8% | -0.55 | 3.55 | 3.45 | 3.65 | — |
| — | 2.08 | 2.15 | 2.12 | +0.40 | 60.5% | 140 | 60.5% | -0.60 | 4.15 | 4.10 | 4.20 | — |
| — | 1.77 | 1.82 | 1.79 | — | — | 141 | — | — | 4.88 | 4.80 | 4.95 | — |
| — | 1.46 | 1.54 | 1.50 | +0.31 | 61.9% | 142 | 61.9% | -0.69 | 5.55 | 5.45 | 5.65 | — |
| — | 1.25 | 1.29 | 1.27 | +0.27 | 62.7% | 143 | 62.7% | -0.73 | 6.33 | 6.20 | 6.45 | — |
| — | 1.03 | 1.09 | 1.06 | +0.23 | 63.6% | 144 | 63.6% | -0.77 | 7.12 | 7.00 | 7.25 | — |
| — | 0.86 | 0.93 | 0.90 | +0.20 | 64.4% | 145 | 64.4% | -0.80 | 7.97 | 7.85 | 8.10 | — |
| — | 0.73 | 0.77 | 0.75 | +0.17 | 65.4% | 146 | 65.4% | -0.83 | 8.82 | 8.70 | 8.95 | — |
| — | 0.61 | 0.65 | 0.63 | +0.15 | 66.4% | 147 | 66.4% | -0.85 | 9.72 | 9.60 | 9.85 | — |
| — | 0.51 | 0.55 | 0.53 | +0.13 | 67.4% | 148 | 67.4% | -0.87 | 10.62 | 10.50 | 10.75 | — |
| — | 0.43 | 0.47 | 0.45 | +0.11 | 68.6% | 149 | 68.6% | -0.89 | 11.55 | 11.40 | 11.70 | — |
| — | 0.37 | 0.39 | 0.38 | +0.10 | 69.7% | 150 | 69.7% | -0.91 | 12.47 | 12.35 | 12.60 | — |
| — | 0.26 | 0.28 | 0.27 | +0.07 | 72.8% | 152.5 | 72.8% | -0.93 | 14.85 | 14.70 | 15.00 | — |
| — | 0.18 | 0.20 | 0.19 | +0.05 | 76.1% | 155 | 76.1% | -0.95 | 17.27 | 17.10 | 17.45 | — |
| — | 0.13 | 0.18 | 0.15 | +0.04 | 79.6% | 157.5 | 79.6% | -0.97 | 19.75 | 19.60 | 19.90 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 83.1% | 160 | 83.1% | -0.98 | 22.20 | 22.05 | 22.35 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 86.6% | 162.5 | 86.6% | -0.98 | 24.70 | 24.55 | 24.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 90.1% | 165 | 90.1% | -0.99 | 27.20 | 27.05 | 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.