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 | |
| — | 25.80 | 27.90 | 26.85 | +1.00 | 31.0% | 110 | 31.0% | -0.00 | — | — | 0.05 | — |
| — | 20.50 | 22.90 | 21.70 | +1.00 | 29.1% | 115 | 29.1% | -0.00 | — | — | 0.05 | — |
| — | 19.20 | 22.10 | 20.65 | +1.00 | 28.9% | 116 | 28.9% | -0.00 | — | — | 0.75 | — |
| — | 18.40 | 21.00 | 19.70 | +1.00 | 28.7% | 117 | 28.7% | -0.00 | — | — | 0.75 | — |
| — | 17.20 | 20.30 | 18.75 | +1.00 | 28.6% | 118 | 28.6% | -0.00 | — | — | 0.80 | — |
| — | 16.20 | 18.90 | 17.55 | +1.00 | 28.5% | 119 | 28.5% | -0.00 | — | — | 0.75 | — |
| — | 15.50 | 18.20 | 16.85 | +1.00 | 28.6% | 120 | 28.6% | -0.00 | — | — | 0.15 | — |
| — | 14.20 | 17.20 | 15.70 | +1.00 | 28.6% | 121 | 28.6% | -0.00 | — | — | 0.95 | — |
| — | 13.30 | 15.90 | 14.60 | +0.99 | 28.7% | 122 | 28.7% | -0.01 | — | — | 0.95 | — |
| — | 12.80 | 14.60 | 13.70 | — | — | 123 | — | — | — | — | 0.80 | — |
| — | 11.80 | 13.80 | 12.80 | +0.99 | 28.6% | 124 | — | — | — | — | 0.25 | — |
| — | 11.10 | 13.00 | 12.05 | +0.98 | 28.2% | 125 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 10.10 | 12.10 | 11.10 | — | — | 126 | 27.6% | -0.03 | — | — | 0.15 | — |
| — | 8.30 | 10.70 | 9.50 | — | — | 127 | — | — | — | — | 0.20 | — |
| — | 8.20 | 10.00 | 9.10 | — | — | 128 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 7.90 | 9.20 | 8.55 | — | — | 129 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 7.10 | 8.00 | 7.55 | — | — | 130 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 5.60 | 7.00 | 6.30 | — | — | 131 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 4.70 | 6.20 | 5.45 | — | — | 132 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 4.30 | 5.30 | 4.80 | +0.80 | 23.3% | 133 | — | — | 0.60 | 0.50 | 0.70 | — |
| — | 3.70 | 4.30 | 4.00 | — | — | 134 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 3.20 | 3.50 | 3.35 | +0.67 | 23.1% | 135 | 23.1% | -0.33 | 1.12 | 1.00 | 1.25 | — |
| — | 2.60 | 3.00 | 2.80 | +0.60 | 23.0% | 136 | 23.0% | -0.40 | 1.52 | 1.45 | 1.60 | — |
| — | 1.70 | 2.35 | 2.02 | +0.53 | 22.9% | 137 | 22.9% | -0.48 | 1.88 | 1.55 | 2.20 | — |
| — | 1.65 | 1.90 | 1.77 | +0.45 | 22.8% | 138 | 22.8% | -0.56 | 2.48 | 2.25 | 2.70 | — |
| — | 1.20 | 1.40 | 1.30 | +0.37 | 22.7% | 139 | 22.7% | -0.63 | 3.02 | 2.75 | 3.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.31 | 22.7% | 140 | 22.7% | -0.70 | 3.65 | 3.30 | 4.00 | — |
| — | 0.55 | 0.80 | 0.68 | +0.24 | 22.7% | 141 | 22.7% | -0.77 | 4.75 | 3.80 | 5.70 | — |
| — | 0.35 | 0.55 | 0.45 | +0.19 | 22.8% | 142 | 22.8% | -0.82 | 5.70 | 4.80 | 6.60 | — |
| — | 0.25 | 0.50 | 0.38 | +0.14 | 22.9% | 143 | 22.9% | -0.87 | 6.55 | 5.50 | 7.60 | 0 |
| 16 | 0.05 | 0.30 | 0.17 | +0.11 | 23.0% | 144 | 23.0% | -0.91 | 7.55 | 6.70 | 8.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 23.2% | 145 | 23.2% | -0.94 | 8.45 | 7.50 | 9.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 23.3% | 146 | 23.3% | -0.96 | 9.55 | 8.70 | 10.40 | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.01 | 24.0% | 150 | 24.0% | -1.00 | 13.20 | 12.10 | 14.30 | — |
| — | — | 0.05 | — | +0.00 | 25.0% | 155 | 25.0% | -1.00 | 18.20 | 17.00 | 19.40 | — |
| — | — | 0.05 | — | +0.00 | 26.2% | 160 | 26.2% | -1.00 | 23.60 | 22.30 | 24.90 | — |
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.