Spot 138.36
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 14.95 | 13.93 | +0.92 | 26.0% | 125 | 26.0% | -0.08 | — | — | 0.85 | — |
| — | 10.70 | 13.95 | 12.32 | +0.89 | 25.4% | 127 | 25.4% | -0.11 | — | — | 0.97 | — |
| — | 10.90 | 13.10 | 12.00 | +0.88 | 25.2% | 128 | 25.2% | -0.13 | 0.69 | 0.08 | 1.30 | — |
| — | 9.50 | 12.10 | 10.80 | +0.85 | 25.0% | 129 | 25.0% | -0.15 | 0.79 | 0.62 | 0.96 | — |
| — | 8.65 | 11.40 | 10.03 | +0.83 | 24.8% | 130 | 24.8% | -0.17 | 0.71 | 0.23 | 1.19 | — |
| — | 7.20 | 10.60 | 8.90 | +0.80 | 24.6% | 131 | 24.6% | -0.20 | 1.06 | 0.52 | 1.60 | — |
| — | 6.50 | 10.35 | 8.43 | +0.77 | 24.4% | 132 | 24.4% | -0.23 | 1.45 | 1.19 | 1.70 | — |
| — | 6.25 | 8.95 | 7.60 | +0.74 | 24.3% | 133 | 24.3% | -0.26 | 1.68 | 0.67 | 2.68 | — |
| — | 5.60 | 8.25 | 6.92 | +0.71 | 24.2% | 134 | 24.2% | -0.30 | 2.02 | 1.05 | 3.00 | — |
| — | 4.90 | 7.60 | 6.25 | +0.67 | 24.1% | 135 | 24.1% | -0.33 | 2.29 | 2.06 | 2.53 | — |
| — | 4.30 | 7.00 | 5.65 | +0.63 | 24.0% | 136 | 24.0% | -0.37 | 2.90 | 2.00 | 3.80 | — |
| — | 3.65 | 6.40 | 5.03 | +0.59 | 23.9% | 137 | 23.9% | -0.41 | 3.08 | 1.72 | 4.45 | — |
| — | 3.15 | 5.85 | 4.50 | +0.55 | 23.9% | 138 | 23.9% | -0.45 | 3.60 | 3.35 | 3.85 | — |
| — | 2.67 | 5.35 | 4.01 | +0.51 | 23.8% | 139 | 23.8% | -0.50 | 3.57 | 2.69 | 4.45 | — |
| — | 1.77 | 3.70 | 2.73 | +0.47 | 23.8% | 140 | 23.8% | -0.54 | 4.53 | 3.20 | 5.85 | — |
| — | 2.74 | 3.35 | 3.04 | +0.43 | 23.8% | 141 | 23.8% | -0.58 | 5.15 | 3.80 | 6.50 | — |
| — | 1.88 | 2.96 | 2.42 | +0.39 | 23.8% | 142 | 23.8% | -0.62 | 5.78 | 4.45 | 7.10 | — |
| — | 1.05 | 3.80 | 2.42 | +0.35 | 23.8% | 143 | 23.8% | -0.66 | 6.42 | 5.10 | 7.75 | — |
| — | 0.73 | 3.65 | 2.19 | +0.32 | 23.9% | 144 | 23.9% | -0.70 | 7.12 | 5.80 | 8.45 | — |
| — | 1.21 | 2.03 | 1.62 | +0.28 | 24.0% | 145 | 24.0% | -0.73 | 7.85 | 6.55 | 9.15 | — |
| — | 0.70 | 1.60 | 1.15 | +0.25 | 24.1% | 146 | 24.1% | -0.77 | 8.22 | 6.60 | 9.85 | — |
| — | 0.59 | 1.50 | 1.04 | +0.22 | 24.2% | 147 | 24.2% | -0.80 | 9.32 | 8.00 | 10.65 | — |
| — | 0.09 | 1.25 | 0.67 | +0.19 | 24.3% | 148 | 24.3% | -0.82 | 10.47 | 8.90 | 12.05 | — |
| — | 0.24 | 1.66 | 0.95 | +0.17 | 24.5% | 149 | 24.5% | -0.85 | 11.30 | 9.70 | 12.90 | — |
| — | 0.66 | 0.90 | 0.78 | +0.15 | 24.7% | 150 | 24.7% | -0.87 | 12.15 | 10.60 | 13.70 | — |
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.