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 | 27.70 | 27.05 | +0.99 | 61.9% | 110 | 61.9% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 23.40 | 24.70 | 24.05 | +0.99 | 58.1% | 113 | 58.1% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 23.45 | 23.70 | 23.57 | +0.99 | 57.0% | 114 | 57.0% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 22.45 | 22.70 | 22.57 | +0.98 | 56.0% | 115 | 56.0% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 21.45 | 21.75 | 21.60 | +0.98 | 54.9% | 116 | 54.9% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 19.45 | 20.75 | 20.10 | +0.98 | 54.0% | 117 | 54.0% | -0.03 | 0.11 | 0.09 | 0.13 | — |
| — | 18.50 | 19.75 | 19.12 | +0.97 | 53.1% | 118 | 53.1% | -0.03 | 0.15 | 0.12 | 0.18 | — |
| — | 17.50 | 18.80 | 18.15 | +0.97 | 52.3% | 119 | 52.3% | -0.04 | 0.17 | 0.15 | 0.18 | — |
| — | 17.55 | 17.85 | 17.70 | +0.96 | 51.9% | 120 | 51.9% | -0.05 | 0.22 | 0.21 | 0.23 | — |
| — | 16.60 | 16.85 | 16.73 | +0.95 | 51.3% | 121 | 51.3% | -0.06 | 0.27 | 0.24 | 0.30 | — |
| — | 15.60 | 15.95 | 15.78 | +0.94 | 50.7% | 122 | 50.7% | -0.07 | 0.33 | 0.30 | 0.35 | — |
| — | 14.65 | 15.00 | 14.82 | +0.93 | 50.2% | 123 | 50.2% | -0.08 | 0.39 | 0.36 | 0.41 | — |
| — | 13.75 | 14.05 | 13.90 | +0.92 | 49.8% | 124 | 49.8% | -0.09 | 0.48 | 0.45 | 0.51 | — |
| — | 12.80 | 13.15 | 12.97 | +0.90 | 49.5% | 125 | 49.5% | -0.11 | 0.58 | 0.55 | 0.62 | — |
| — | 11.95 | 12.25 | 12.10 | +0.88 | 49.2% | 126 | 49.2% | -0.13 | 0.77 | 0.68 | 0.86 | — |
| — | 10.20 | 12.40 | 11.30 | +0.86 | 49.0% | 127 | 49.0% | -0.15 | 0.92 | 0.83 | 1.00 | — |
| — | 10.30 | 10.55 | 10.43 | +0.84 | 48.8% | 128 | 48.8% | -0.17 | 1.04 | 1.00 | 1.08 | — |
| — | 8.60 | 9.75 | 9.18 | +0.81 | 48.7% | 129 | 48.7% | -0.20 | 1.30 | 1.21 | 1.40 | — |
| — | 7.85 | 8.95 | 8.40 | +0.78 | 48.6% | 130 | 48.6% | -0.23 | 1.49 | 1.45 | 1.53 | — |
| — | 7.15 | 8.20 | 7.67 | +0.75 | 48.6% | 131 | 48.6% | -0.26 | 1.86 | 1.73 | 2.00 | — |
| — | 6.55 | 7.50 | 7.03 | +0.72 | 48.7% | 132 | 48.7% | -0.30 | 2.18 | 2.04 | 2.32 | — |
| — | 5.75 | 6.80 | 6.28 | +0.69 | 48.8% | 133 | 48.8% | -0.33 | 2.54 | 2.39 | 2.68 | — |
| — | 5.25 | 6.20 | 5.72 | +0.65 | 48.9% | 134 | 48.9% | -0.37 | 2.83 | 2.78 | 2.87 | — |
| — | 5.00 | 5.60 | 5.30 | +0.61 | 49.0% | 135 | 49.0% | -0.41 | 3.27 | 3.20 | 3.35 | — |
| — | 4.80 | 5.05 | 4.92 | +0.57 | 49.2% | 136 | 49.2% | -0.44 | 3.73 | 3.65 | 3.80 | — |
| — | 3.75 | 4.55 | 4.15 | +0.53 | 49.4% | 137 | 49.4% | -0.48 | 4.42 | 4.15 | 4.70 | — |
| — | 3.85 | 4.05 | 3.95 | +0.50 | 49.7% | 138 | 49.7% | -0.52 | 5.08 | 4.70 | 5.45 | — |
| — | 3.30 | 3.65 | 3.48 | +0.46 | 49.9% | 139 | 49.9% | -0.56 | 5.67 | 5.30 | 6.05 | — |
| — | 3.10 | 3.25 | 3.17 | +0.42 | 50.2% | 140 | 50.2% | -0.59 | 5.97 | 5.90 | 6.05 | — |
| — | 2.75 | 2.87 | 2.81 | +0.39 | 50.5% | 141 | 50.5% | -0.62 | 7.05 | 6.60 | 7.50 | — |
| — | 2.43 | 2.56 | 2.50 | +0.35 | 50.9% | 142 | 50.9% | -0.66 | 7.35 | 7.25 | 7.45 | — |
| — | 2.00 | 2.27 | 2.13 | +0.32 | 51.3% | 143 | 51.3% | -0.69 | 8.38 | 7.95 | 8.80 | — |
| — | 1.90 | 2.01 | 1.96 | +0.29 | 51.7% | 144 | 51.7% | -0.71 | 9.15 | 8.70 | 9.60 | — |
| — | 1.69 | 1.79 | 1.74 | +0.27 | 52.1% | 145 | 52.1% | -0.74 | 9.62 | 9.50 | 9.75 | — |
| — | 1.50 | 1.55 | 1.52 | +0.24 | 52.6% | 146 | 52.6% | -0.76 | 10.82 | 10.30 | 11.35 | — |
| — | 1.13 | 1.41 | 1.27 | +0.22 | 53.1% | 147 | 53.1% | -0.79 | 11.22 | 11.10 | 11.35 | — |
| — | 1.17 | 1.25 | 1.21 | +0.20 | 53.7% | 148 | 53.7% | -0.81 | 12.10 | 11.95 | 12.25 | — |
| — | 1.03 | 1.11 | 1.07 | +0.18 | 54.2% | 149 | 54.2% | -0.83 | 13.38 | 12.80 | 13.95 | — |
| — | 0.92 | 0.99 | 0.95 | +0.16 | 54.8% | 150 | 54.8% | -0.84 | 13.82 | 13.70 | 13.95 | — |
| — | 0.69 | 0.75 | 0.72 | +0.13 | 56.4% | 152.5 | 56.4% | -0.88 | 16.10 | 15.95 | 16.25 | — |
| — | 0.52 | 0.57 | 0.55 | +0.10 | 58.1% | 155 | 58.1% | -0.90 | 18.43 | 18.30 | 18.55 | — |
| — | 0.40 | 0.45 | 0.42 | +0.08 | 60.0% | 157.5 | 60.0% | -0.92 | 21.25 | 20.65 | 21.85 | — |
| — | 0.32 | 0.36 | 0.34 | +0.06 | 61.9% | 160 | 61.9% | -0.94 | 23.70 | 23.10 | 24.30 | — |
| — | 0.25 | 0.30 | 0.28 | +0.05 | 63.9% | 162.5 | 63.9% | -0.95 | 25.62 | 25.50 | 25.75 | — |
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.