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 | |
| — | 25.00 | 25.35 | 25.18 | +0.99 | 59.9% | 113 | 59.9% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 24.05 | 24.35 | 24.20 | +0.99 | 58.7% | 114 | 58.7% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 23.00 | 23.35 | 23.18 | +0.99 | 57.5% | 115 | 57.5% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 22.05 | 22.35 | 22.20 | +0.99 | 56.4% | 116 | 56.4% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 21.05 | 21.35 | 21.20 | +0.98 | 55.4% | 117 | 55.4% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 20.05 | 20.35 | 20.20 | +0.98 | 54.4% | 118 | 54.4% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 19.05 | 19.35 | 19.20 | +0.98 | 53.5% | 119 | 53.5% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 18.10 | 18.40 | 18.25 | +0.97 | 52.7% | 120 | 52.7% | -0.03 | 0.14 | 0.11 | 0.18 | — |
| — | 17.10 | 17.45 | 17.27 | +0.97 | 51.9% | 121 | 51.9% | -0.04 | 0.18 | 0.15 | 0.21 | — |
| — | 16.15 | 16.45 | 16.30 | +0.96 | 51.2% | 122 | 51.2% | -0.05 | 0.21 | 0.19 | 0.23 | — |
| — | 15.20 | 15.50 | 15.35 | +0.95 | 50.5% | 123 | 50.5% | -0.06 | 0.26 | 0.24 | 0.28 | — |
| — | 14.25 | 14.55 | 14.40 | +0.94 | 49.9% | 124 | 49.9% | -0.07 | 0.33 | 0.30 | 0.35 | — |
| — | 13.30 | 13.60 | 13.45 | +0.93 | 49.4% | 125 | 49.4% | -0.09 | 0.40 | 0.38 | 0.42 | — |
| — | 12.40 | 12.65 | 12.53 | +0.91 | 49.0% | 126 | 49.0% | -0.10 | 0.49 | 0.46 | 0.52 | — |
| — | 11.50 | 11.80 | 11.65 | +0.89 | 48.6% | 127 | 48.6% | -0.12 | 0.61 | 0.58 | 0.64 | — |
| — | 10.65 | 10.90 | 10.78 | +0.87 | 48.3% | 128 | 48.3% | -0.14 | 0.74 | 0.71 | 0.77 | — |
| — | 9.75 | 10.05 | 9.90 | +0.85 | 48.0% | 129 | 48.0% | -0.17 | 0.91 | 0.87 | 0.95 | — |
| — | 8.95 | 9.20 | 9.07 | +0.82 | 47.8% | 130 | 47.8% | -0.20 | 1.10 | 1.07 | 1.14 | — |
| — | 8.20 | 8.45 | 8.32 | +0.79 | 47.6% | 131 | 47.6% | -0.23 | 1.33 | 1.30 | 1.37 | — |
| — | 7.45 | 7.65 | 7.55 | +0.75 | 47.5% | 132 | 47.5% | -0.26 | 1.59 | 1.55 | 1.64 | — |
| — | 6.70 | 6.95 | 6.83 | +0.72 | 47.5% | 133 | 47.5% | -0.30 | 1.90 | 1.85 | 1.95 | — |
| — | 6.05 | 6.25 | 6.15 | +0.69 | 47.5% | 134 | 47.5% | -0.33 | 2.24 | 2.19 | 2.29 | — |
| — | 5.40 | 5.60 | 5.50 | +0.65 | 47.5% | 135 | 47.5% | -0.37 | 2.63 | 2.57 | 2.69 | — |
| — | 4.85 | 5.05 | 4.95 | +0.60 | 47.6% | 136 | 47.6% | -0.42 | 3.08 | 3.00 | 3.15 | — |
| — | 4.30 | 4.50 | 4.40 | +0.56 | 47.7% | 137 | 47.7% | -0.46 | 3.52 | 3.45 | 3.60 | — |
| — | 3.80 | 4.00 | 3.90 | — | — | 138 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 3.35 | 3.55 | 3.45 | — | — | 139 | — | — | 4.58 | 4.50 | 4.65 | — |
| — | 2.97 | 3.10 | 3.04 | +0.44 | 48.4% | 140 | 48.4% | -0.58 | 5.20 | 5.10 | 5.30 | — |
| — | 2.60 | 2.72 | 2.66 | — | — | 141 | — | — | 5.85 | 5.75 | 5.95 | — |
| — | 2.30 | 2.59 | 2.44 | — | — | 142 | 49.0% | -0.65 | 6.53 | 6.45 | 6.60 | — |
| — | 1.99 | 2.09 | 2.04 | +0.33 | 49.3% | 143 | 49.3% | -0.68 | 7.25 | 7.15 | 7.35 | — |
| — | 1.74 | 1.83 | 1.78 | +0.30 | 49.7% | 144 | 49.7% | -0.72 | 8.00 | 7.90 | 8.10 | — |
| — | 1.52 | 1.60 | 1.56 | +0.27 | 50.1% | 145 | 50.1% | -0.74 | 8.78 | 8.70 | 8.85 | — |
| — | 1.32 | 1.40 | 1.36 | +0.24 | 50.6% | 146 | 50.6% | -0.77 | 9.57 | 9.45 | 9.70 | — |
| — | 1.15 | 1.23 | 1.19 | +0.21 | 51.0% | 147 | 51.0% | -0.80 | 10.43 | 10.30 | 10.55 | — |
| — | 1.00 | 1.16 | 1.08 | +0.19 | 51.5% | 148 | 51.5% | -0.82 | 11.28 | 11.15 | 11.40 | — |
| — | 0.86 | 0.94 | 0.90 | +0.17 | 52.1% | 149 | 52.1% | -0.84 | 12.15 | 12.00 | 12.30 | — |
| — | 0.77 | 0.83 | 0.80 | +0.15 | 52.6% | 150 | 52.6% | -0.85 | 13.05 | 12.90 | 13.20 | — |
| — | 0.55 | 0.60 | 0.57 | +0.11 | 54.1% | 152.5 | 54.1% | -0.89 | 15.32 | 15.20 | 15.45 | — |
| — | 0.40 | 0.44 | 0.42 | +0.08 | 55.8% | 155 | 55.8% | -0.92 | 17.65 | 17.50 | 17.80 | — |
| — | 0.30 | 0.33 | 0.32 | +0.06 | 57.7% | 157.5 | 57.7% | -0.94 | 20.05 | 19.90 | 20.20 | — |
| — | 0.23 | 0.25 | 0.24 | +0.05 | 59.7% | 160 | 59.7% | -0.95 | 22.50 | 22.35 | 22.65 | — |
| — | 0.17 | 0.20 | 0.18 | +0.04 | 61.9% | 162.5 | 61.9% | -0.96 | 24.93 | 24.75 | 25.10 | — |
| — | 0.13 | 0.17 | 0.15 | +0.03 | 64.2% | 165 | 64.2% | -0.97 | 27.40 | 27.25 | 27.55 | — |
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.