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 | |
| — | 23.85 | 24.20 | 24.02 | +0.90 | 54.1% | 115 | 54.1% | -0.10 | 1.05 | 0.97 | 1.14 | — |
| — | 19.65 | 19.95 | 19.80 | +0.84 | 53.2% | 120 | 53.2% | -0.16 | 1.79 | 1.75 | 1.84 | — |
| — | — | — | — | +0.79 | 52.8% | 124 | 52.8% | -0.21 | — | — | — | — |
| — | 15.80 | 16.10 | 15.95 | +0.77 | 52.7% | 125 | 52.7% | -0.23 | 2.92 | 2.84 | 3.00 | — |
| — | — | — | — | +0.75 | 52.7% | 126 | 52.7% | -0.25 | — | — | — | — |
| — | — | — | — | +0.74 | 52.6% | 127 | 52.6% | -0.26 | — | — | — | — |
| — | — | — | — | +0.72 | 52.6% | 128 | 52.6% | -0.28 | — | — | — | — |
| — | — | — | — | +0.70 | 52.6% | 129 | 52.6% | -0.30 | — | — | — | — |
| — | 12.40 | 12.70 | 12.55 | +0.68 | 52.6% | 130 | 52.6% | -0.32 | 4.53 | 4.40 | 4.65 | — |
| — | 11.80 | 12.05 | 11.93 | +0.66 | 52.6% | 131 | 52.6% | -0.34 | 4.92 | 4.80 | 5.05 | — |
| — | 11.20 | 11.50 | 11.35 | +0.65 | 52.6% | 132 | 52.6% | -0.36 | 5.33 | 5.20 | 5.45 | — |
| — | 10.65 | 10.90 | 10.78 | +0.63 | 52.6% | 133 | 52.6% | -0.37 | 5.72 | 5.60 | 5.85 | — |
| — | 10.10 | 10.35 | 10.22 | +0.61 | 52.6% | 134 | 52.6% | -0.39 | 6.17 | 6.05 | 6.30 | — |
| — | 9.55 | 9.85 | 9.70 | +0.59 | 52.7% | 135 | 52.7% | -0.41 | 6.65 | 6.50 | 6.80 | — |
| — | 9.05 | 9.30 | 9.18 | +0.57 | 52.7% | 136 | 52.7% | -0.43 | 7.12 | 7.00 | 7.25 | — |
| — | 8.55 | 8.80 | 8.68 | +0.55 | 52.8% | 137 | 52.8% | -0.45 | 7.65 | 7.50 | 7.80 | — |
| — | 8.10 | 8.35 | 8.22 | +0.53 | 52.9% | 138 | 52.9% | -0.47 | 8.18 | 8.05 | 8.30 | — |
| — | 7.65 | 7.90 | 7.78 | +0.51 | 52.9% | 139 | 52.9% | -0.49 | 8.72 | 8.60 | 8.85 | — |
| — | 7.20 | 7.45 | 7.33 | +0.49 | 53.0% | 140 | 53.0% | -0.51 | 9.30 | 9.15 | 9.45 | — |
| — | 6.80 | 7.05 | 6.92 | +0.47 | 53.1% | 141 | 53.1% | -0.53 | 9.88 | 9.75 | 10.00 | — |
| — | 6.40 | 6.65 | 6.53 | +0.46 | 53.2% | 142 | 53.2% | -0.55 | 10.50 | 10.35 | 10.65 | — |
| — | 6.05 | 6.30 | 6.17 | +0.44 | 53.3% | 143 | 53.3% | -0.57 | 11.12 | 11.00 | 11.25 | — |
| — | 5.70 | 5.90 | 5.80 | +0.42 | 53.5% | 144 | 53.5% | -0.59 | 11.78 | 11.65 | 11.90 | — |
| — | 5.35 | 5.60 | 5.47 | +0.40 | 53.6% | 145 | 53.6% | -0.60 | 12.43 | 12.25 | 12.60 | — |
| — | 5.05 | 5.25 | 5.15 | +0.38 | 53.7% | 146 | 53.7% | -0.62 | 13.10 | 12.95 | 13.25 | — |
| — | 4.70 | 4.95 | 4.83 | +0.37 | 53.8% | 147 | 53.8% | -0.64 | 13.80 | 13.65 | 13.95 | — |
| — | 4.45 | 4.70 | 4.58 | +0.35 | 54.0% | 148 | 54.0% | -0.66 | 14.53 | 14.35 | 14.70 | — |
| — | 4.15 | 4.40 | 4.28 | +0.34 | 54.1% | 149 | 54.1% | -0.67 | 15.25 | 15.10 | 15.40 | — |
| — | 3.90 | 4.15 | 4.03 | +0.32 | 54.3% | 150 | 54.3% | -0.68 | 15.97 | 15.80 | 16.15 | — |
| — | 3.35 | 3.60 | 3.48 | +0.29 | 54.7% | 152.5 | 54.7% | -0.72 | 17.93 | 17.75 | 18.10 | — |
| — | 2.88 | 3.10 | 2.99 | +0.25 | 55.1% | 155 | 55.1% | -0.76 | 19.93 | 19.75 | 20.10 | — |
| — | 2.47 | 2.64 | 2.56 | +0.22 | 55.6% | 157.5 | 55.6% | -0.78 | 22.00 | 21.80 | 22.20 | — |
| — | 2.12 | 2.26 | 2.19 | +0.20 | 56.1% | 160 | 56.1% | -0.81 | 24.15 | 23.95 | 24.35 | — |
| — | 1.80 | 1.95 | 1.88 | +0.17 | 56.7% | 162.5 | 56.7% | -0.84 | 26.35 | 26.15 | 26.55 | — |
| — | 1.56 | 1.88 | 1.72 | +0.15 | 57.2% | 165 | 57.2% | -0.86 | 28.60 | 28.40 | 28.80 | — |
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.