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 | |
| — | 24.00 | 27.00 | 25.50 | +1.00 | 73.7% | 112 | 73.7% | -0.00 | — | — | 0.14 | — |
| — | 23.00 | 25.95 | 24.48 | +1.00 | 72.7% | 113 | 72.7% | -0.00 | — | — | 0.21 | — |
| — | 22.00 | 25.40 | 23.70 | +1.00 | 71.8% | 114 | 71.8% | -0.00 | — | — | 0.12 | — |
| — | 21.00 | 24.10 | 22.55 | +0.99 | 70.8% | 115 | 70.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 20.00 | 23.00 | 21.50 | +0.99 | 69.8% | 116 | 69.8% | -0.01 | — | — | 0.37 | — |
| — | 19.00 | 22.00 | 20.50 | +0.99 | 68.8% | 117 | 68.8% | -0.01 | — | — | 0.18 | — |
| — | 18.00 | 21.05 | 19.52 | +0.99 | 67.8% | 118 | 67.8% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 17.05 | 20.05 | 18.55 | +0.98 | 66.9% | 119 | 66.9% | -0.02 | — | — | 0.16 | — |
| — | 16.00 | 19.05 | 17.52 | +0.98 | 65.9% | 120 | 65.9% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 15.05 | 17.85 | 16.45 | +0.97 | 65.1% | 121 | 65.1% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 14.10 | 17.10 | 15.60 | +0.97 | 64.3% | 122 | 64.3% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 13.15 | 15.90 | 14.53 | +0.96 | 63.5% | 123 | 63.5% | -0.04 | 0.19 | 0.12 | 0.26 | — |
| — | 12.15 | 15.20 | 13.68 | +0.95 | 62.8% | 124 | 62.8% | -0.05 | 0.19 | 0.13 | 0.25 | — |
| — | 12.20 | 14.25 | 13.22 | +0.94 | 62.1% | 125 | 62.1% | -0.06 | 0.24 | 0.18 | 0.30 | — |
| — | 10.70 | 13.30 | 12.00 | +0.93 | 61.5% | 126 | 61.5% | -0.07 | 0.32 | 0.25 | 0.39 | — |
| — | 9.30 | 12.35 | 10.82 | +0.91 | 61.0% | 127 | 61.0% | -0.09 | 0.38 | 0.35 | 0.40 | — |
| — | 8.45 | 11.45 | 9.95 | +0.89 | 60.5% | 128 | 60.5% | -0.11 | 0.51 | 0.43 | 0.59 | — |
| — | 9.30 | 9.90 | 9.60 | +0.86 | 60.2% | 129 | 60.2% | -0.14 | 0.64 | 0.55 | 0.73 | — |
| — | 7.15 | 9.05 | 8.10 | +0.84 | 59.9% | 130 | 59.9% | -0.16 | 0.74 | 0.68 | 0.80 | — |
| — | 7.60 | 8.15 | 7.88 | +0.81 | 59.6% | 131 | 59.6% | -0.19 | 0.92 | 0.85 | 0.99 | — |
| — | 6.90 | 7.70 | 7.30 | +0.77 | 59.4% | 132 | 59.4% | -0.23 | 1.14 | 1.05 | 1.23 | — |
| — | 6.10 | 6.85 | 6.47 | +0.73 | 59.4% | 133 | 59.4% | -0.27 | 1.43 | 1.31 | 1.54 | — |
| — | 5.45 | 6.05 | 5.75 | +0.69 | 59.3% | 134 | 59.3% | -0.31 | 1.73 | 1.62 | 1.83 | — |
| — | 5.00 | 5.30 | 5.15 | +0.65 | 59.4% | 135 | 59.4% | -0.35 | 2.12 | 2.02 | 2.23 | — |
| — | 4.45 | 4.70 | 4.58 | +0.60 | 59.6% | 136 | 59.6% | -0.40 | 2.56 | 2.39 | 2.72 | — |
| — | 3.90 | 4.10 | 4.00 | +0.55 | 59.8% | 137 | 59.8% | -0.45 | 3.00 | 2.91 | 3.10 | — |
| — | 3.25 | 3.75 | 3.50 | +0.51 | 60.1% | 138 | 60.1% | -0.49 | 3.58 | 3.35 | 3.80 | — |
| — | 2.91 | 3.20 | 3.06 | +0.46 | 60.5% | 139 | 60.5% | -0.54 | 4.03 | 3.60 | 4.45 | — |
| — | 2.59 | 2.72 | 2.65 | +0.42 | 60.9% | 140 | 60.9% | -0.58 | 4.70 | 4.45 | 4.95 | — |
| — | 2.16 | 2.40 | 2.28 | +0.38 | 61.4% | 141 | 61.4% | -0.63 | 5.30 | 4.90 | 5.70 | — |
| — | 1.87 | 2.15 | 2.01 | +0.33 | 61.9% | 142 | 61.9% | -0.67 | 5.95 | 5.50 | 6.40 | — |
| — | 1.62 | 1.82 | 1.72 | +0.30 | 62.5% | 143 | 62.5% | -0.70 | 6.65 | 6.10 | 7.20 | — |
| — | 1.40 | 1.52 | 1.46 | +0.27 | 63.1% | 144 | 63.1% | -0.73 | 7.40 | 6.90 | 7.90 | — |
| — | 1.23 | 1.30 | 1.26 | +0.24 | 63.7% | 145 | 63.7% | -0.76 | 8.18 | 7.60 | 8.75 | — |
| — | 0.95 | 1.13 | 1.04 | +0.21 | 64.3% | 146 | 64.3% | -0.79 | 9.28 | 8.80 | 9.75 | — |
| — | 0.75 | 1.00 | 0.88 | +0.18 | 64.9% | 147 | 64.9% | -0.82 | 10.28 | 9.10 | 11.45 | — |
| — | 0.63 | 0.85 | 0.74 | +0.16 | 65.5% | 148 | 65.5% | -0.84 | 11.10 | 9.85 | 12.35 | — |
| — | 0.59 | 0.79 | 0.69 | +0.13 | 66.2% | 149 | 66.2% | -0.87 | 11.95 | 10.75 | 13.15 | — |
| — | 0.56 | 0.64 | 0.60 | +0.12 | 66.8% | 150 | 66.8% | -0.88 | 12.90 | 11.60 | 14.20 | — |
| — | 0.33 | 0.48 | 0.41 | +0.09 | 68.5% | 152.5 | 68.5% | -0.91 | 15.10 | 13.85 | 16.35 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 70.3% | 155 | 70.3% | -0.94 | 17.93 | 16.50 | 19.35 | — |
| — | — | 0.65 | — | +0.04 | 72.2% | 157.5 | 72.2% | -0.97 | 20.32 | 18.90 | 21.75 | — |
| — | 0.06 | 0.15 | 0.10 | +0.03 | 74.4% | 160 | 74.4% | -0.97 | 22.65 | 21.10 | 24.20 | — |
| — | — | 0.68 | — | +0.02 | 76.9% | 162.5 | 114.3% | -0.98 | 25.30 | 23.95 | 26.65 | — |
| — | — | 2.15 | — | +0.02 | 79.8% | 165 | 79.8% | -0.99 | 27.50 | 26.25 | 28.75 | — |
| — | — | 2.18 | — | +0.01 | 83.2% | 167.5 | 83.2% | -0.99 | 30.15 | 28.70 | 31.60 | — |
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.