Spot 137.37
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.40 | 27.60 | 27.00 | +1.00 | 93.4% | 110 | — | — | — | — | 0.01 | — |
| — | 21.30 | 22.60 | 21.95 | +1.00 | 90.9% | 115 | 90.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.30 | 19.60 | 19.45 | +0.99 | 84.8% | 118 | 84.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 18.35 | 18.60 | 18.48 | +0.99 | 82.1% | 119 | 82.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 17.30 | 17.60 | 17.45 | +0.99 | 79.2% | 120 | 79.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 15.35 | 16.60 | 15.97 | +0.99 | 76.2% | 121 | 76.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 14.35 | 15.60 | 14.97 | +0.99 | 73.2% | 122 | 73.2% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 13.35 | 14.60 | 13.97 | +0.99 | 70.2% | 123 | 70.2% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 12.40 | 13.60 | 13.00 | +0.98 | 67.3% | 124 | 67.3% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 12.30 | 12.65 | 12.47 | +0.98 | 64.6% | 125 | 64.6% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 10.40 | 11.65 | 11.03 | +0.97 | 62.2% | 126 | 62.2% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 10.40 | 10.65 | 10.53 | +0.96 | 60.2% | 127 | 60.2% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 9.45 | 9.70 | 9.57 | +0.95 | 58.6% | 128 | 58.6% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 8.50 | 8.75 | 8.62 | +0.94 | 57.4% | 129 | 57.4% | -0.06 | 0.17 | 0.15 | 0.19 | — |
| — | 6.55 | 7.80 | 7.17 | +0.91 | 56.3% | 130 | 56.3% | -0.09 | 0.26 | 0.25 | 0.26 | — |
| — | 6.65 | 6.90 | 6.78 | +0.88 | 55.6% | 131 | 55.6% | -0.12 | 0.35 | 0.32 | 0.39 | — |
| — | 5.80 | 6.05 | 5.92 | +0.84 | 55.2% | 132 | 55.2% | -0.16 | 0.49 | 0.46 | 0.53 | — |
| — | 5.00 | 5.25 | 5.12 | +0.80 | 55.2% | 133 | 55.2% | -0.20 | 0.67 | 0.64 | 0.70 | — |
| — | 4.25 | 4.45 | 4.35 | +0.73 | 55.4% | 134 | 55.4% | -0.27 | 0.94 | 0.91 | 0.98 | — |
| — | 3.45 | 3.75 | 3.60 | +0.67 | 55.8% | 135 | 55.8% | -0.33 | 1.24 | 1.20 | 1.28 | — |
| — | 2.90 | 3.15 | 3.02 | +0.61 | 56.4% | 136 | 56.4% | -0.39 | 1.65 | 1.59 | 1.70 | — |
| — | 2.44 | 2.56 | 2.50 | +0.54 | 57.2% | 137 | 57.2% | -0.46 | 2.11 | 2.09 | 2.13 | — |
| — | 2.02 | 2.10 | 2.06 | +0.47 | 58.0% | 138 | 58.0% | -0.53 | 2.64 | 2.59 | 2.69 | — |
| — | 1.63 | 1.72 | 1.68 | +0.40 | 58.8% | 139 | 58.8% | -0.60 | 3.27 | 3.15 | 3.40 | — |
| — | 1.33 | 1.40 | 1.36 | +0.34 | 59.7% | 140 | 59.7% | -0.66 | 3.92 | 3.85 | 4.00 | — |
| — | 1.08 | 1.11 | 1.09 | +0.29 | 60.8% | 141 | 60.8% | -0.71 | 4.72 | 4.55 | 4.90 | — |
| — | 0.86 | 0.92 | 0.89 | +0.25 | 62.1% | 142 | 62.1% | -0.75 | 5.45 | 5.35 | 5.55 | — |
| — | 0.71 | 0.73 | 0.72 | +0.21 | 63.5% | 143 | 63.5% | -0.79 | 6.28 | 6.15 | 6.40 | — |
| — | 0.55 | 0.62 | 0.58 | +0.17 | 65.0% | 144 | 65.0% | -0.83 | 7.58 | 7.00 | 8.15 | — |
| — | 0.46 | 0.51 | 0.48 | +0.14 | 66.6% | 145 | 66.6% | -0.86 | 8.05 | 7.90 | 8.20 | — |
| 659 | 0.38 | 0.42 | 0.40 | +0.12 | 68.3% | 146 | 68.3% | -0.88 | 8.95 | 8.80 | 9.10 | 383 |
| — | 0.31 | 0.34 | 0.33 | +0.10 | 70.1% | 147 | 70.1% | -0.90 | 9.90 | 9.75 | 10.05 | — |
| — | 0.25 | 0.30 | 0.28 | +0.08 | 72.0% | 148 | 72.0% | -0.92 | 10.85 | 10.70 | 11.00 | — |
| — | 0.21 | 0.25 | 0.23 | +0.07 | 73.9% | 149 | 73.9% | -0.93 | 11.80 | 11.65 | 11.95 | — |
| — | 0.18 | 0.21 | 0.20 | +0.06 | 76.0% | 150 | 76.0% | -0.94 | 12.78 | 12.60 | 12.95 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 81.5% | 152.5 | 81.5% | -0.96 | 15.22 | 15.05 | 15.40 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 86.8% | 155 | 86.8% | -0.97 | 18.02 | 17.55 | 18.50 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 91.2% | 157.5 | 91.2% | -0.98 | 20.18 | 20.00 | 20.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 95.2% | 160 | 95.2% | -0.99 | 22.62 | 22.50 | 22.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 99.2% | 162.5 | 99.2% | -0.99 | 25.62 | 25.00 | 26.25 | — |
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.