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 | |
| — | 48.30 | 50.70 | 49.50 | +0.95 | 61.4% | 90 | 61.4% | -0.05 | 0.84 | 0.83 | 0.85 | — |
| — | 43.95 | 46.05 | 45.00 | +0.93 | 60.0% | 95 | 60.0% | -0.07 | 1.12 | 0.96 | 1.28 | — |
| — | 38.80 | 41.15 | 39.98 | +0.91 | 59.0% | 100 | 59.0% | -0.09 | 1.75 | 1.68 | 1.83 | — |
| — | 35.35 | 36.60 | 35.98 | +0.88 | 58.2% | 105 | 58.2% | -0.12 | 2.50 | 2.33 | 2.66 | — |
| — | 31.25 | 33.10 | 32.17 | +0.84 | 57.6% | 110 | 57.6% | -0.16 | 3.45 | 3.40 | 3.50 | — |
| — | 27.55 | 28.90 | 28.23 | +0.80 | 57.2% | 115 | 57.2% | -0.20 | 4.60 | 4.50 | 4.70 | — |
| — | 23.70 | 25.40 | 24.55 | +0.75 | 57.0% | 120 | 57.0% | -0.25 | 6.15 | 6.05 | 6.25 | — |
| — | 21.15 | 22.25 | 21.70 | +0.70 | 56.8% | 125 | 56.8% | -0.30 | 7.95 | 7.80 | 8.10 | — |
| — | 18.40 | 19.30 | 18.85 | +0.65 | 56.8% | 130 | 56.8% | -0.35 | 10.07 | 9.95 | 10.20 | — |
| — | 15.65 | 16.65 | 16.15 | +0.59 | 56.9% | 135 | 56.9% | -0.41 | 12.57 | 12.25 | 12.90 | — |
| — | 13.70 | 14.50 | 14.10 | +0.54 | 57.0% | 140 | 57.0% | -0.46 | 15.00 | 14.50 | 15.50 | — |
| — | 11.70 | 12.25 | 11.97 | +0.49 | 57.2% | 145 | 57.2% | -0.52 | 18.43 | 17.85 | 19.00 | — |
| — | 10.15 | 10.50 | 10.32 | +0.44 | 57.5% | 150 | 57.5% | -0.57 | 21.40 | 20.90 | 21.90 | — |
| — | 8.60 | 9.00 | 8.80 | +0.39 | 57.8% | 155 | 57.8% | -0.62 | 24.98 | 24.30 | 25.65 | — |
| — | 7.40 | 7.65 | 7.53 | +0.35 | 58.2% | 160 | 58.2% | -0.66 | 28.55 | 27.80 | 29.30 | — |
| — | 5.80 | 6.55 | 6.17 | +0.31 | 58.6% | 165 | 58.6% | -0.70 | 32.77 | 32.05 | 33.50 | — |
| — | 5.00 | 5.60 | 5.30 | — | — | 170 | 59.0% | -0.74 | 36.50 | 35.75 | 37.25 | — |
| — | 4.50 | 5.10 | 4.80 | +0.24 | 59.5% | 175 | 59.5% | -0.77 | 40.85 | 40.20 | 41.50 | — |
| — | 3.95 | 4.10 | 4.03 | +0.21 | 59.9% | 180 | 59.9% | -0.80 | 45.35 | 44.60 | 46.10 | — |
| — | 3.25 | 3.60 | 3.42 | +0.19 | 60.4% | 185 | 60.4% | -0.83 | 49.50 | 48.70 | 50.30 | — |
| — | 2.51 | 3.15 | 2.83 | +0.17 | 61.0% | 190 | 61.0% | -0.85 | 54.27 | 53.55 | 55.00 | — |
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.