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 | |
| — | — | — | — | +0.98 | 59.2% | 113 | 59.2% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 58.3% | 114 | 58.3% | -0.02 | — | — | — | — |
| — | 22.95 | 24.25 | 23.60 | +0.98 | 57.5% | 115 | 57.5% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | — | — | — | +0.97 | 56.7% | 116 | 56.7% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 56.0% | 117 | 56.0% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 55.3% | 118 | 55.3% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 54.7% | 119 | 54.7% | -0.05 | — | — | — | — |
| — | 18.10 | 18.50 | 18.30 | +0.95 | 54.2% | 120 | — | — | 0.31 | 0.29 | 0.33 | — |
| — | — | — | — | +0.94 | 53.7% | 121 | 53.7% | -0.07 | — | — | — | — |
| — | — | — | — | +0.93 | 53.3% | 122 | 53.3% | -0.08 | — | — | — | — |
| — | — | — | — | +0.92 | 52.9% | 123 | 52.9% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 52.6% | 124 | 52.6% | -0.11 | — | — | — | — |
| — | 13.50 | 13.80 | 13.65 | +0.89 | 52.3% | 125 | 52.3% | -0.12 | 0.77 | 0.74 | 0.80 | — |
| — | — | — | — | +0.87 | 52.1% | 126 | 52.1% | -0.14 | — | — | — | — |
| — | — | — | — | +0.85 | 51.9% | 127 | 51.9% | -0.17 | — | — | — | — |
| — | — | — | — | +0.82 | 51.8% | 128 | 51.8% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 51.7% | 129 | 51.7% | -0.21 | — | — | — | — |
| — | 9.40 | 9.65 | 9.53 | +0.77 | 51.6% | 130 | 51.6% | -0.24 | 1.75 | 1.71 | 1.79 | — |
| — | 8.70 | 8.90 | 8.80 | +0.75 | 51.6% | 131 | 51.6% | -0.27 | 1.94 | 1.80 | 2.08 | — |
| — | 8.00 | 8.20 | 8.10 | +0.72 | 51.6% | 132 | 51.6% | -0.30 | 2.35 | 2.31 | 2.39 | — |
| — | 7.35 | 7.60 | 7.47 | +0.68 | 51.6% | 133 | 51.6% | -0.33 | 2.70 | 2.65 | 2.75 | — |
| — | 6.70 | 6.95 | 6.83 | +0.65 | 51.7% | 134 | 51.7% | -0.36 | 3.08 | 3.00 | 3.15 | — |
| — | 6.15 | 7.10 | 6.62 | +0.62 | 51.7% | 135 | 51.7% | -0.40 | 3.50 | 3.40 | 3.60 | — |
| — | 5.55 | 6.45 | 6.00 | +0.58 | 51.8% | 136 | 51.8% | -0.43 | 3.95 | 3.85 | 4.05 | — |
| — | 5.05 | 5.50 | 5.28 | +0.55 | 51.9% | 137 | 51.9% | -0.46 | 4.45 | 4.35 | 4.55 | — |
| — | 4.60 | 5.20 | 4.90 | +0.52 | 52.1% | 138 | 52.1% | -0.50 | 4.97 | 4.90 | 5.05 | — |
| — | 4.15 | 4.30 | 4.22 | +0.48 | 52.2% | 139 | 52.2% | -0.53 | 5.55 | 5.45 | 5.65 | — |
| — | 3.75 | 3.90 | 3.83 | +0.45 | 52.4% | 140 | 52.4% | -0.56 | 6.12 | 6.00 | 6.25 | — |
| — | 3.35 | 3.55 | 3.45 | +0.42 | 52.6% | 141 | 52.6% | -0.59 | 6.72 | 6.60 | 6.85 | — |
| — | 3.00 | 3.60 | 3.30 | +0.39 | 52.9% | 142 | 52.9% | -0.62 | 7.42 | 7.30 | 7.55 | — |
| — | 2.72 | 3.05 | 2.88 | +0.36 | 53.1% | 143 | 53.1% | -0.65 | 8.12 | 8.00 | 8.25 | — |
| — | 2.44 | 2.54 | 2.49 | +0.33 | 53.5% | 144 | 53.5% | -0.68 | 8.43 | 7.90 | 8.95 | — |
| — | 2.18 | 2.45 | 2.31 | +0.30 | 53.8% | 145 | 53.8% | -0.71 | 9.55 | 9.40 | 9.70 | — |
| — | 1.95 | 2.23 | 2.09 | +0.28 | 54.2% | 146 | 54.2% | -0.73 | 10.35 | 10.20 | 10.50 | — |
| — | 1.74 | 1.83 | 1.78 | +0.25 | 54.6% | 147 | 54.6% | -0.76 | 11.18 | 11.05 | 11.30 | — |
| — | 1.56 | 1.64 | 1.60 | +0.23 | 55.0% | 148 | 55.0% | -0.78 | 11.97 | 11.85 | 12.10 | — |
| — | 1.39 | 1.66 | 1.52 | +0.21 | 55.4% | 149 | 55.4% | -0.80 | 12.35 | 11.75 | 12.95 | — |
| — | 1.26 | 1.32 | 1.29 | +0.19 | 55.9% | 150 | 55.9% | -0.81 | 13.68 | 13.55 | 13.80 | — |
| — | 0.95 | 1.01 | 0.98 | +0.15 | 57.2% | 152.5 | 57.2% | -0.85 | 15.78 | 15.50 | 16.05 | — |
| — | 0.75 | 0.78 | 0.77 | +0.12 | 58.6% | 155 | 58.6% | -0.88 | 18.18 | 18.05 | 18.30 | — |
| — | 0.58 | 0.63 | 0.60 | +0.10 | 60.2% | 157.5 | 60.2% | -0.91 | 20.00 | 19.35 | 20.65 | — |
| — | 0.46 | 0.49 | 0.47 | +0.08 | 62.0% | 160 | 62.0% | -0.92 | 22.85 | 22.65 | 23.05 | — |
| — | 0.37 | 0.41 | 0.39 | +0.06 | 63.8% | 162.5 | 63.8% | -0.94 | 24.77 | 24.15 | 25.40 | — |
| — | 0.30 | 0.35 | 0.33 | +0.05 | 65.6% | 165 | 65.6% | -0.95 | 27.23 | 26.60 | 27.85 | — |
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.