Spot 138.58
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 25.50 | 24.20 | +1.00 | 29.8% | 115 | 29.8% | +0.00 | — | — | 0.70 | — |
| — | 22.00 | 23.80 | 22.90 | +1.00 | 29.2% | 116 | 29.2% | +0.00 | — | — | 2.15 | — |
| — | 19.70 | 22.70 | 21.20 | +1.00 | 28.7% | 117 | — | — | — | — | 2.15 | — |
| — | 20.10 | 21.60 | 20.85 | — | — | 118 | — | — | — | — | 2.15 | — |
| — | 19.10 | 20.70 | 19.90 | +1.00 | 27.7% | 119 | 27.7% | +0.00 | — | — | 2.15 | — |
| — | 17.90 | 19.80 | 18.85 | +1.00 | 27.2% | 120 | 27.2% | +0.00 | — | — | 0.10 | — |
| — | 16.50 | 18.80 | 17.65 | +1.00 | 26.8% | 121 | 26.8% | +0.00 | — | — | 2.15 | — |
| — | 15.50 | 17.70 | 16.60 | +1.00 | 26.4% | 122 | 26.4% | +0.00 | — | — | 2.15 | — |
| — | 14.50 | 17.50 | 16.00 | +1.00 | 26.1% | 123 | 26.1% | +0.00 | — | — | 2.15 | — |
| — | 13.50 | 15.70 | 14.60 | +1.00 | 25.8% | 124 | 25.8% | +0.00 | — | — | 2.15 | — |
| — | 12.40 | 14.90 | 13.65 | +1.00 | 25.5% | 125 | 25.5% | +0.00 | — | — | 2.15 | — |
| — | 11.50 | 13.70 | 12.60 | +1.00 | 25.3% | 126 | 25.3% | +0.00 | — | — | 2.15 | — |
| — | 11.10 | 13.00 | 12.05 | +1.00 | 25.1% | 127 | 25.1% | -0.00 | — | — | 2.15 | — |
| — | 9.50 | 11.70 | 10.60 | +1.00 | 25.0% | 128 | 25.0% | -0.00 | — | — | 2.15 | — |
| — | 9.20 | 10.70 | 9.95 | +1.00 | 25.0% | 129 | 25.0% | -0.00 | — | — | 0.25 | — |
| — | 7.60 | 9.60 | 8.60 | +1.00 | 25.3% | 130 | 25.3% | -0.00 | — | — | 0.10 | — |
| — | 7.10 | 8.50 | 7.80 | +1.00 | 25.7% | 131 | 25.7% | -0.00 | — | — | 0.30 | — |
| — | 6.10 | 7.60 | 6.85 | +1.00 | 26.2% | 132 | 26.2% | -0.00 | — | — | 0.10 | — |
| — | 4.60 | 6.10 | 5.35 | +0.98 | 26.7% | 133 | 26.7% | -0.02 | — | — | 0.25 | — |
| — | 3.70 | 5.40 | 4.55 | +0.96 | 26.9% | 134 | 26.9% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 3.80 | 4.70 | 4.25 | +0.92 | 26.8% | 135 | 26.8% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 2.20 | 3.80 | 3.00 | +0.85 | 26.4% | 136 | 26.4% | -0.15 | 0.25 | 0.05 | 0.45 | — |
| — | 1.55 | 2.60 | 2.08 | +0.76 | 25.9% | 137 | 25.9% | -0.24 | 0.42 | 0.20 | 0.65 | — |
| — | 1.10 | 1.85 | 1.48 | +0.62 | 25.6% | 138 | 25.6% | -0.38 | 0.72 | 0.50 | 0.95 | — |
| — | 0.60 | 1.20 | 0.90 | +0.47 | 25.4% | 139 | 25.4% | -0.53 | 1.35 | 0.95 | 1.75 | — |
| — | 0.30 | 0.70 | 0.50 | +0.33 | 25.4% | 140 | 25.4% | -0.67 | 2.00 | 1.60 | 2.40 | — |
| — | 0.05 | 0.35 | 0.20 | +0.21 | 25.5% | 141 | 25.5% | -0.80 | 2.98 | 2.25 | 3.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.12 | 25.7% | 142 | 25.7% | -0.89 | 3.60 | 2.50 | 4.70 | — |
| — | — | 0.15 | — | +0.06 | 25.9% | 143 | 25.9% | -0.95 | 4.25 | 3.40 | 5.10 | — |
| — | — | 0.10 | — | +0.03 | 26.2% | 144 | 26.2% | -0.98 | 5.30 | 4.30 | 6.30 | — |
| — | — | 0.05 | — | +0.01 | 26.5% | 145 | 26.5% | -0.99 | 6.35 | 5.30 | 7.40 | — |
| — | — | 0.20 | — | +0.01 | 26.9% | 146 | 26.9% | -1.00 | 7.40 | 5.90 | 8.90 | — |
| — | — | 2.10 | — | +0.00 | 27.2% | 147 | 27.2% | -1.00 | 8.60 | 7.20 | 10.00 | — |
| — | — | — | — | +0.00 | 27.6% | 148 | 27.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 28.0% | 149 | 28.0% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 28.4% | 150 | 28.4% | -1.00 | 11.55 | 10.20 | 12.90 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 155 | 30.8% | -1.00 | 16.35 | 15.20 | 17.50 | — |
| — | — | 1.45 | — | +0.00 | 33.6% | 160 | 33.6% | -1.00 | 21.45 | 20.20 | 22.70 | — |
| — | — | 2.15 | — | +0.00 | 36.7% | 165 | 36.7% | -1.00 | 26.45 | 25.20 | 27.70 | — |
| — | — | 2.15 | — | +0.00 | 39.9% | 170 | 39.9% | -1.00 | 31.45 | 30.20 | 32.70 | — |
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.