Spot 137.81
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.50 | 26.00 | 24.25 | +0.90 | 51.0% | 115 | 51.0% | -0.10 | 0.98 | 0.78 | 1.18 | — |
| — | 21.50 | 24.75 | 23.12 | +0.89 | 50.9% | 116 | 50.9% | -0.11 | 1.15 | 1.04 | 1.25 | — |
| — | 20.75 | 23.50 | 22.12 | +0.88 | 50.8% | 117 | — | — | 1.46 | 1.16 | 1.75 | — |
| — | 19.90 | 22.80 | 21.35 | +0.87 | 50.8% | 118 | 50.8% | -0.13 | 1.80 | 1.27 | 2.34 | — |
| — | 19.05 | 21.65 | 20.35 | +0.86 | 50.7% | 119 | 50.7% | -0.14 | 1.99 | 1.28 | 2.69 | — |
| — | 18.20 | 21.75 | 19.98 | +0.85 | 50.6% | 120 | 50.6% | -0.15 | 1.85 | 1.65 | 2.05 | — |
| — | 17.40 | 20.05 | 18.73 | +0.83 | 50.6% | 121 | 50.6% | -0.17 | 2.40 | 1.70 | 3.10 | — |
| — | 16.60 | 19.55 | 18.07 | +0.82 | 50.5% | 122 | 50.5% | -0.18 | 2.19 | 1.76 | 2.63 | — |
| — | 16.40 | 18.75 | 17.57 | +0.81 | 50.5% | 123 | 50.5% | -0.20 | 2.60 | 2.11 | 3.10 | — |
| — | 15.60 | 17.85 | 16.73 | +0.79 | 50.4% | 124 | 50.4% | -0.21 | 3.03 | 2.26 | 3.80 | — |
| — | 14.90 | 16.80 | 15.85 | +0.78 | 50.4% | 125 | 50.4% | -0.22 | 3.12 | 2.60 | 3.65 | — |
| — | 14.15 | 16.20 | 15.18 | +0.76 | 50.3% | 126 | 50.3% | -0.24 | 3.48 | 2.81 | 4.15 | — |
| — | 13.45 | 15.40 | 14.43 | +0.74 | 50.3% | 127 | 50.3% | -0.26 | 3.21 | 2.42 | 4.00 | — |
| — | 12.75 | 15.25 | 14.00 | +0.73 | 50.3% | 128 | 50.3% | -0.27 | 4.00 | 3.60 | 4.40 | — |
| — | 12.10 | 14.15 | 13.12 | +0.71 | 50.2% | 129 | 50.2% | -0.29 | 4.50 | 3.55 | 5.45 | — |
| — | 11.45 | 14.25 | 12.85 | +0.69 | 50.2% | 130 | 50.2% | -0.31 | 4.58 | 4.25 | 4.90 | — |
| — | 10.85 | 12.90 | 11.88 | +0.67 | 50.2% | 131 | 50.2% | -0.33 | 5.33 | 4.45 | 6.20 | — |
| — | 10.25 | 12.05 | 11.15 | +0.65 | 50.2% | 132 | 50.2% | -0.35 | 5.47 | 4.90 | 6.05 | — |
| — | 9.70 | 11.50 | 10.60 | +0.64 | 50.2% | 133 | 50.2% | -0.37 | 5.78 | 5.05 | 6.50 | — |
| — | 9.15 | 11.35 | 10.25 | +0.61 | 50.2% | 134 | 50.2% | -0.39 | 6.60 | 5.85 | 7.35 | — |
| — | 8.60 | 11.00 | 9.80 | +0.59 | 50.2% | 135 | 50.2% | -0.41 | 7.03 | 6.20 | 7.85 | — |
| — | 8.10 | 10.80 | 9.45 | +0.58 | 50.2% | 136 | 50.2% | -0.43 | 7.58 | 6.65 | 8.50 | — |
| — | 7.60 | 10.05 | 8.82 | +0.56 | 50.1% | 137 | 50.1% | -0.44 | 7.92 | 7.10 | 8.75 | — |
| — | 7.10 | 9.85 | 8.47 | +0.54 | 50.1% | 138 | 50.1% | -0.46 | 8.18 | 6.85 | 9.50 | — |
| — | 6.65 | 9.20 | 7.92 | +0.52 | 50.1% | 139 | 50.1% | -0.48 | 8.95 | 8.10 | 9.80 | — |
| — | 6.25 | 8.50 | 7.38 | +0.50 | 50.1% | 140 | 50.1% | -0.51 | 9.53 | 8.65 | 10.40 | — |
| — | 5.80 | 8.50 | 7.15 | +0.48 | 50.1% | 141 | 50.1% | -0.53 | 9.90 | 8.55 | 11.25 | — |
| — | 5.50 | 7.85 | 6.67 | +0.46 | 50.2% | 142 | 50.2% | -0.54 | 10.53 | 9.20 | 11.85 | — |
| — | 5.20 | 6.95 | 6.08 | +0.44 | 50.2% | 143 | 50.2% | -0.56 | 11.47 | 10.45 | 12.50 | — |
| — | 4.65 | 7.15 | 5.90 | +0.42 | 50.2% | 144 | 50.2% | -0.58 | 12.12 | 11.15 | 13.10 | — |
| — | 4.85 | 6.00 | 5.42 | +0.40 | 50.2% | 145 | 50.2% | -0.60 | 12.80 | 11.85 | 13.75 | — |
| — | 4.00 | 5.80 | 4.90 | +0.39 | 50.2% | 146 | 50.2% | -0.62 | 13.45 | 12.45 | 14.45 | — |
| — | 3.75 | 5.60 | 4.67 | +0.37 | 50.2% | 147 | 50.2% | -0.64 | 14.07 | 13.00 | 15.15 | — |
| — | 3.45 | 5.00 | 4.22 | +0.35 | 50.2% | 148 | 50.2% | -0.65 | 14.85 | 13.85 | 15.85 | — |
| — | 3.70 | 5.55 | 4.62 | +0.34 | 50.2% | 149 | 50.2% | -0.67 | 15.53 | 14.45 | 16.60 | — |
| — | 3.55 | 4.90 | 4.22 | +0.32 | 50.2% | 150 | 50.2% | -0.69 | 16.30 | 15.25 | 17.35 | — |
| — | 2.83 | 4.00 | 3.42 | +0.28 | 50.3% | 152.5 | 50.3% | -0.72 | 18.23 | 17.15 | 19.30 | — |
| — | 2.37 | 3.90 | 3.13 | +0.25 | 50.3% | 155 | 50.3% | -0.76 | 20.23 | 19.15 | 21.30 | — |
| — | 2.05 | 3.10 | 2.58 | +0.21 | 50.4% | 157.5 | 50.4% | -0.79 | 22.25 | 21.15 | 23.35 | — |
| — | 1.02 | 2.20 | 1.61 | +0.18 | 50.4% | 160 | 50.4% | -0.82 | 24.32 | 22.75 | 25.90 | — |
| — | 1.33 | 2.17 | 1.75 | +0.16 | 50.5% | 162.5 | 50.5% | -0.85 | 26.48 | 24.90 | 28.05 | — |
| — | 0.92 | 1.80 | 1.36 | +0.13 | 50.6% | 165 | 50.6% | -0.88 | 28.70 | 27.15 | 30.25 | — |
| — | 0.86 | 1.45 | 1.16 | +0.12 | 50.6% | 167.5 | 50.6% | -0.90 | 31.23 | 29.90 | 32.55 | — |
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.