Spot 137.07
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 27.40 | 26.30 | +1.00 | 31.9% | 110 | 31.9% | +0.00 | — | — | 0.95 | — |
| — | 20.70 | 22.70 | 21.70 | +1.00 | 29.0% | 115 | 29.0% | +0.00 | — | — | 0.90 | — |
| — | 19.10 | 21.60 | 20.35 | +1.00 | 28.5% | 116 | 28.5% | +0.00 | — | — | 2.15 | — |
| — | 18.70 | 21.00 | 19.85 | +1.00 | 28.0% | 117 | 28.0% | +0.00 | — | — | 0.50 | — |
| — | 17.10 | 19.60 | 18.35 | +1.00 | 27.5% | 118 | 27.5% | +0.00 | — | — | 2.15 | — |
| — | 16.10 | 18.60 | 17.35 | +1.00 | 27.1% | 119 | 27.1% | +0.00 | — | — | 2.15 | — |
| — | 15.50 | 18.10 | 16.80 | +1.00 | 26.7% | 120 | 26.7% | +0.00 | — | — | 0.10 | — |
| — | 14.70 | 17.10 | 15.90 | +1.00 | 26.4% | 121 | 26.4% | +0.00 | — | — | 2.15 | — |
| — | 13.70 | 15.70 | 14.70 | +1.00 | 26.0% | 122 | 26.0% | +0.00 | — | — | 0.30 | — |
| — | 12.70 | 14.60 | 13.65 | +1.00 | 25.8% | 123 | 25.8% | -0.00 | — | — | 2.15 | — |
| — | 11.70 | 13.80 | 12.75 | +1.00 | 25.5% | 124 | 25.5% | -0.00 | — | — | 0.75 | — |
| — | 11.00 | 12.60 | 11.80 | +1.00 | 25.3% | 125 | 25.3% | -0.00 | — | — | 0.30 | — |
| — | 9.70 | 11.80 | 10.75 | +1.00 | 25.2% | 126 | 25.2% | -0.00 | — | — | 0.75 | — |
| — | 8.70 | 10.60 | 9.65 | +1.00 | 25.1% | 127 | 25.1% | -0.00 | — | — | 0.75 | — |
| — | 7.70 | 9.70 | 8.70 | +1.00 | 25.1% | 128 | 25.1% | -0.00 | — | — | 0.10 | — |
| — | 7.30 | 8.90 | 8.10 | +1.00 | 25.0% | 129 | 25.0% | -0.00 | — | — | 0.10 | — |
| — | 6.00 | 7.80 | 6.90 | +0.99 | 24.8% | 130 | 24.8% | -0.01 | — | — | 0.10 | — |
| — | 5.70 | 6.80 | 6.25 | +0.98 | 24.6% | 131 | 24.6% | -0.02 | — | — | 0.15 | — |
| — | 4.80 | 5.50 | 5.15 | +0.96 | 24.5% | 132 | 24.5% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 3.10 | 4.60 | 3.85 | +0.92 | 24.5% | 133 | 24.5% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 3.10 | 3.70 | 3.40 | +0.86 | 24.4% | 134 | 24.4% | -0.15 | 0.30 | 0.15 | 0.45 | — |
| — | 2.10 | 2.90 | 2.50 | +0.76 | 24.3% | 135 | 24.3% | -0.24 | 0.42 | 0.25 | 0.60 | — |
| — | 1.45 | 2.40 | 1.93 | +0.64 | 24.3% | 136 | 24.3% | -0.35 | 0.75 | 0.60 | 0.90 | — |
| — | 0.95 | 1.30 | 1.12 | +0.51 | 24.3% | 137 | 24.3% | -0.48 | 1.10 | 0.85 | 1.35 | — |
| — | 0.70 | 0.85 | 0.78 | +0.38 | 24.3% | 138 | 24.3% | -0.61 | 1.62 | 1.30 | 1.95 | — |
| — | 0.35 | 0.55 | 0.45 | +0.27 | 24.4% | 139 | 24.4% | -0.73 | 2.20 | 1.30 | 3.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.18 | 24.6% | 140 | 24.6% | -0.83 | 3.55 | 2.60 | 4.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.11 | 24.9% | 141 | 24.9% | -0.90 | 4.60 | 3.80 | 5.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 25.1% | 142 | 25.1% | -0.94 | 5.45 | 4.50 | 6.40 | — |
| — | — | 0.20 | — | +0.03 | 25.4% | 143 | 25.4% | -0.97 | 6.35 | 5.40 | 7.30 | — |
| — | — | 0.05 | — | +0.02 | 25.8% | 144 | 25.8% | -0.99 | 7.35 | 6.40 | 8.30 | — |
| — | — | 0.05 | — | +0.01 | 26.1% | 145 | 26.1% | -1.00 | 8.30 | 7.50 | 9.10 | — |
| — | — | 0.95 | — | +0.00 | 26.4% | 146 | 26.4% | -1.00 | 9.40 | 8.50 | 10.30 | — |
| — | — | — | — | +0.00 | 26.8% | 147 | 26.8% | -1.00 | — | — | — | 0 |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 28.0% | 150 | 28.0% | -1.00 | 13.45 | 12.60 | 14.30 | — |
| — | — | 2.15 | — | +0.00 | 30.2% | 155 | 30.2% | -1.00 | 18.30 | 17.20 | 19.40 | — |
| — | — | 1.10 | — | +0.00 | 32.8% | 160 | 32.8% | -1.00 | 23.25 | 22.00 | 24.50 | — |
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.