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 | |
| — | 24.15 | 27.30 | 25.73 | +0.98 | 58.6% | 112 | 58.6% | -0.02 | — | — | 1.00 | — |
| — | 23.20 | 26.20 | 24.70 | +0.98 | 58.0% | 113 | 58.0% | -0.02 | — | — | 0.97 | — |
| — | 22.20 | 25.05 | 23.62 | +0.98 | 57.4% | 114 | 57.4% | -0.02 | 0.28 | 0.01 | 0.54 | — |
| — | 21.25 | 24.30 | 22.77 | +0.97 | 56.9% | 115 | 56.9% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 20.30 | 23.40 | 21.85 | +0.97 | 56.4% | 116 | 56.4% | -0.03 | 0.30 | 0.04 | 0.57 | — |
| — | 19.25 | 22.15 | 20.70 | +0.96 | 55.9% | 117 | 55.9% | -0.04 | 0.36 | 0.03 | 0.70 | — |
| — | 18.35 | 21.45 | 19.90 | +0.95 | 55.5% | 118 | 55.5% | -0.05 | 0.42 | 0.14 | 0.71 | — |
| — | 17.40 | 19.90 | 18.65 | +0.95 | 55.1% | 119 | 55.1% | -0.06 | 0.47 | 0.18 | 0.77 | — |
| — | 16.50 | 19.50 | 18.00 | +0.94 | 54.7% | 120 | 54.7% | -0.06 | 0.48 | 0.22 | 0.75 | — |
| — | 15.50 | 18.00 | 16.75 | +0.93 | 54.4% | 121 | 54.4% | -0.07 | 0.66 | 0.39 | 0.93 | — |
| — | 15.05 | 17.40 | 16.23 | +0.91 | 54.1% | 122 | 54.1% | -0.09 | 0.74 | 0.48 | 1.01 | — |
| — | 14.15 | 16.85 | 15.50 | +0.90 | 53.8% | 123 | 53.8% | -0.10 | 0.65 | 0.33 | 0.96 | — |
| — | 12.85 | 15.90 | 14.38 | +0.88 | 53.6% | 124 | 53.6% | -0.12 | 0.72 | 0.42 | 1.03 | — |
| — | 13.00 | 14.65 | 13.82 | +0.87 | 53.4% | 125 | 53.4% | -0.13 | 0.86 | 0.69 | 1.03 | — |
| — | 11.15 | 14.10 | 12.62 | +0.85 | 53.2% | 126 | 53.2% | -0.15 | 1.07 | 0.86 | 1.28 | — |
| — | 10.75 | 13.40 | 12.07 | +0.83 | 53.1% | 127 | 53.1% | -0.17 | 1.15 | 0.94 | 1.36 | — |
| — | 10.75 | 12.40 | 11.57 | +0.81 | 52.9% | 128 | 52.9% | -0.19 | 1.39 | 1.20 | 1.57 | — |
| — | 10.00 | 11.10 | 10.55 | +0.79 | 52.8% | 129 | 52.8% | -0.21 | 1.79 | 1.44 | 2.15 | — |
| — | 9.25 | 10.70 | 9.97 | +0.76 | 52.8% | 130 | 52.8% | -0.24 | 1.97 | 1.70 | 2.23 | — |
| — | 8.55 | 10.15 | 9.35 | +0.73 | 52.7% | 131 | 52.7% | -0.27 | 2.33 | 2.12 | 2.54 | — |
| — | 7.90 | 9.45 | 8.68 | +0.70 | 52.7% | 132 | 52.7% | -0.30 | 2.56 | 2.40 | 2.71 | — |
| — | 7.25 | 8.75 | 8.00 | +0.67 | 52.8% | 133 | 52.8% | -0.33 | 2.92 | 2.78 | 3.05 | — |
| — | 6.65 | 7.55 | 7.10 | +0.65 | 52.8% | 134 | 52.8% | -0.36 | 3.38 | 2.97 | 3.80 | — |
| — | 6.10 | 7.50 | 6.80 | +0.62 | 52.9% | 135 | 52.9% | -0.39 | 3.67 | 3.20 | 4.15 | — |
| — | 5.55 | 6.45 | 6.00 | +0.59 | 53.0% | 136 | 53.0% | -0.42 | 4.25 | 3.75 | 4.75 | — |
| — | 5.05 | 6.40 | 5.72 | +0.55 | 53.1% | 137 | 53.1% | -0.45 | 4.65 | 4.00 | 5.30 | — |
| — | 4.95 | 5.40 | 5.17 | +0.52 | 53.2% | 138 | 53.2% | -0.48 | 5.22 | 4.65 | 5.80 | — |
| — | 4.65 | 4.90 | 4.78 | +0.49 | 53.4% | 139 | 53.4% | -0.51 | 5.70 | 5.00 | 6.40 | — |
| — | 4.15 | 5.00 | 4.58 | +0.46 | 53.6% | 140 | 53.6% | -0.55 | 6.25 | 5.55 | 6.95 | — |
| — | 3.30 | 4.10 | 3.70 | +0.43 | 53.8% | 141 | 53.8% | -0.57 | 6.97 | 6.35 | 7.60 | — |
| — | 2.98 | 4.00 | 3.49 | +0.40 | 54.0% | 142 | 54.0% | -0.60 | 7.70 | 7.15 | 8.25 | — |
| — | 3.20 | 3.80 | 3.50 | +0.37 | 54.2% | 143 | 54.2% | -0.63 | 8.12 | 7.30 | 8.95 | — |
| — | 2.36 | 3.15 | 2.75 | +0.34 | 54.4% | 144 | 54.4% | -0.66 | 8.95 | 8.20 | 9.70 | — |
| — | 2.09 | 2.91 | 2.50 | +0.32 | 54.7% | 145 | 54.7% | -0.68 | 9.72 | 9.00 | 10.45 | — |
| — | 1.84 | 3.00 | 2.42 | +0.29 | 54.9% | 146 | 54.9% | -0.71 | 10.40 | 9.60 | 11.20 | — |
| — | 1.61 | 2.67 | 2.14 | +0.27 | 55.2% | 147 | 55.2% | -0.73 | 11.28 | 10.55 | 12.00 | — |
| — | 1.88 | 2.13 | 2.00 | +0.25 | 55.5% | 148 | 55.5% | -0.75 | 11.88 | 10.95 | 12.80 | — |
| — | 1.22 | 2.03 | 1.62 | +0.23 | 55.8% | 149 | 55.8% | -0.78 | 12.78 | 11.90 | 13.65 | — |
| — | 1.39 | 1.76 | 1.57 | +0.21 | 56.1% | 150 | 56.1% | -0.79 | 13.22 | 12.75 | 13.70 | — |
| — | 1.15 | 1.42 | 1.28 | +0.17 | 56.8% | 152.5 | 56.8% | -0.84 | 15.97 | 14.75 | 17.20 | — |
| — | 0.88 | 1.04 | 0.96 | +0.13 | 57.7% | 155 | 57.7% | -0.87 | 18.57 | 17.25 | 19.90 | — |
| — | 0.37 | 0.91 | 0.64 | +0.11 | 58.5% | 157.5 | 58.5% | -0.90 | 20.32 | 19.15 | 21.50 | — |
| — | 0.52 | 0.63 | 0.57 | +0.08 | 59.5% | 160 | 59.5% | -0.92 | 23.02 | 21.55 | 24.50 | — |
| — | 0.11 | 0.54 | 0.33 | +0.07 | 60.4% | 162.5 | 60.4% | -0.94 | 25.65 | 24.40 | 26.90 | 0 |
| — | 0.21 | 0.40 | 0.30 | +0.05 | 61.5% | 165 | 61.5% | -0.95 | 27.80 | 26.30 | 29.30 | — |
| — | — | 0.35 | — | +0.04 | 62.5% | 167.5 | 62.5% | -0.97 | 30.25 | 28.75 | 31.75 | — |
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.