Spot 138.07
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.95 | 23.25 | 23.10 | +1.00 | 121.3% | 115 | 121.3% | -0.00 | — | — | 0.01 | — |
| — | 19.90 | 20.25 | 20.07 | +1.00 | 115.1% | 118 | 115.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 18.95 | 19.25 | 19.10 | +1.00 | 111.7% | 119 | 111.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 17.95 | 18.25 | 18.10 | +0.99 | 107.5% | 120 | 107.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 16.95 | 17.25 | 17.10 | +0.99 | 102.9% | 121 | 102.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 15.95 | 16.25 | 16.10 | +0.99 | 98.0% | 122 | 98.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 14.95 | 15.25 | 15.10 | +0.99 | 93.1% | 123 | 93.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 13.95 | 14.25 | 14.10 | +0.99 | 88.3% | 124 | 88.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.95 | 13.25 | 13.10 | +0.99 | 83.7% | 125 | 83.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 11.95 | 12.25 | 12.10 | +0.99 | 79.5% | 126 | 79.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 10.95 | 11.25 | 11.10 | +0.98 | 75.3% | 127 | 75.3% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 9.95 | 10.25 | 10.10 | +0.98 | 71.3% | 128 | 71.3% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 9.00 | 9.25 | 9.12 | +0.97 | 67.3% | 129 | 67.3% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 8.00 | 8.30 | 8.15 | +0.97 | 63.5% | 130 | 63.5% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 7.00 | 7.30 | 7.15 | +0.95 | 59.9% | 131 | 59.9% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 6.05 | 6.35 | 6.20 | +0.94 | 56.8% | 132 | 56.8% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 5.15 | 5.40 | 5.28 | +0.90 | 54.7% | 133 | 54.7% | -0.10 | 0.19 | 0.17 | 0.21 | — |
| — | 4.25 | 4.50 | 4.38 | +0.86 | 53.8% | 134 | 53.8% | -0.14 | 0.30 | 0.28 | 0.33 | — |
| — | 3.45 | 3.65 | 3.55 | +0.80 | 54.0% | 135 | 54.0% | -0.21 | 0.47 | 0.44 | 0.49 | — |
| — | 2.73 | 2.89 | 2.81 | +0.71 | 54.4% | 136 | 54.4% | -0.29 | 0.70 | 0.66 | 0.74 | — |
| — | 2.10 | 2.26 | 2.18 | +0.62 | 54.7% | 137 | 54.7% | -0.38 | 1.05 | 1.02 | 1.08 | — |
| — | 1.57 | 1.67 | 1.62 | +0.52 | 55.1% | 138 | 55.1% | -0.48 | 1.51 | 1.47 | 1.55 | — |
| — | 1.14 | 1.23 | 1.19 | +0.42 | 55.5% | 139 | 55.5% | -0.58 | 1.99 | 1.85 | 2.13 | — |
| — | 0.82 | 0.89 | 0.85 | +0.32 | 56.1% | 140 | 56.1% | -0.68 | 2.72 | 2.64 | 2.80 | — |
| — | 0.58 | 0.63 | 0.60 | +0.25 | 57.2% | 141 | 57.2% | -0.75 | 3.52 | 3.40 | 3.65 | — |
| — | 0.41 | 0.47 | 0.44 | +0.19 | 59.0% | 142 | 59.0% | -0.81 | 4.35 | 4.25 | 4.45 | — |
| — | 0.30 | 0.34 | 0.32 | +0.14 | 61.4% | 143 | 61.4% | -0.86 | 5.22 | 5.10 | 5.35 | — |
| — | 0.21 | 0.26 | 0.23 | +0.11 | 64.2% | 144 | 64.2% | -0.89 | 6.15 | 6.00 | 6.30 | — |
| — | 0.18 | 0.19 | 0.18 | +0.09 | 67.3% | 145 | 67.3% | -0.92 | 7.08 | 6.95 | 7.20 | — |
| — | 0.13 | 0.16 | 0.14 | +0.07 | 70.4% | 146 | 70.4% | -0.93 | 8.05 | 7.90 | 8.20 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 73.4% | 147 | 73.4% | -0.95 | 9.03 | 8.90 | 9.15 | — |
| — | 0.08 | 0.11 | 0.10 | +0.04 | 76.5% | 148 | 76.5% | -0.96 | 10.00 | 9.85 | 10.15 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 79.4% | 149 | 79.4% | -0.97 | 11.00 | 10.85 | 11.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 82.4% | 150 | 82.4% | -0.97 | 11.97 | 11.85 | 12.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 89.7% | 152.5 | 89.7% | -0.98 | 14.45 | 14.30 | 14.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 97.4% | 155 | 97.4% | -0.99 | 16.98 | 16.80 | 17.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 105.4% | 157.5 | 105.4% | -0.99 | 19.45 | 19.30 | 19.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 113.2% | 160 | 113.2% | -0.99 | 21.95 | 21.80 | 22.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 120.1% | 162.5 | 120.1% | -1.00 | 24.45 | 24.30 | 24.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 125.8% | 165 | 125.8% | -1.00 | 26.95 | 26.80 | 27.10 | — |
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.