Spot 138.79
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.00 | 24.40 | 23.20 | +1.00 | 31.5% | 115 | 31.5% | +0.00 | — | — | 0.20 | — |
| — | 21.00 | 23.80 | 22.40 | +1.00 | 30.9% | 116 | 30.9% | +0.00 | — | — | 1.35 | — |
| — | 20.00 | 22.50 | 21.25 | +1.00 | 30.3% | 117 | 30.3% | +0.00 | — | — | 2.15 | — |
| — | 19.00 | 21.80 | 20.40 | — | — | 118 | 29.7% | +0.00 | — | — | 2.15 | — |
| — | 18.00 | 20.70 | 19.35 | +1.00 | 29.1% | 119 | 29.1% | +0.00 | — | — | 2.15 | — |
| — | 17.00 | 19.60 | 18.30 | +1.00 | 28.6% | 120 | 28.6% | +0.00 | — | — | 0.20 | — |
| — | 16.00 | 18.90 | 17.45 | +1.00 | 28.2% | 121 | 28.2% | +0.00 | — | — | 2.00 | — |
| — | 15.00 | 17.80 | 16.40 | +1.00 | 27.7% | 122 | 27.7% | +0.00 | — | — | 2.15 | — |
| — | 14.00 | 16.80 | 15.40 | +1.00 | 27.3% | 123 | 27.3% | +0.00 | — | — | 2.15 | — |
| — | 13.30 | 16.00 | 14.65 | +1.00 | 26.9% | 124 | 26.9% | +0.00 | — | — | 2.15 | — |
| — | 12.50 | 14.30 | 13.40 | +1.00 | 26.6% | 125 | 26.6% | +0.00 | — | — | 0.50 | — |
| — | 11.00 | 13.70 | 12.35 | +1.00 | 26.3% | 126 | 26.3% | +0.00 | — | — | 0.25 | — |
| — | 10.00 | 12.50 | 11.25 | +1.00 | 26.1% | 127 | 26.1% | +0.00 | — | — | 2.15 | — |
| — | 9.00 | 11.50 | 10.25 | +1.00 | 25.8% | 128 | 25.8% | +0.00 | — | — | 2.15 | — |
| — | 9.30 | 10.90 | 10.10 | +1.00 | 25.6% | 129 | 25.6% | +0.00 | — | — | 0.30 | — |
| — | 8.40 | 9.10 | 8.75 | +1.00 | 25.5% | 130 | 25.5% | +0.00 | — | — | 1.10 | — |
| — | 7.30 | 8.30 | 7.80 | +1.00 | 25.4% | 131 | 25.4% | -0.00 | — | — | 0.15 | — |
| — | 5.80 | 7.30 | 6.55 | +1.00 | 25.3% | 132 | 25.3% | -0.00 | — | — | 0.10 | — |
| — | 5.30 | 6.40 | 5.85 | +1.00 | 25.3% | 133 | 25.3% | -0.00 | — | — | 0.05 | — |
| — | 4.50 | 5.10 | 4.80 | +1.00 | 25.3% | 134 | 25.3% | -0.00 | — | — | 0.10 | — |
| — | 3.50 | 4.30 | 3.90 | +0.98 | 25.4% | 135 | 25.4% | -0.02 | — | — | 0.10 | — |
| — | 2.45 | 3.50 | 2.98 | +0.93 | 25.5% | 136 | 25.5% | -0.06 | 0.10 | 0.05 | 0.15 | — |
| — | 1.65 | 2.55 | 2.10 | +0.84 | 25.5% | 137 | 25.5% | -0.16 | 0.17 | 0.05 | 0.30 | — |
| — | 1.05 | 1.60 | 1.32 | +0.65 | 25.6% | 138 | 25.6% | -0.35 | 0.55 | 0.20 | 0.90 | — |
| — | 0.55 | 0.75 | 0.65 | +0.44 | 25.7% | 139 | 25.7% | -0.57 | 0.97 | 0.70 | 1.25 | — |
| — | 0.25 | 0.35 | 0.30 | +0.25 | 25.8% | 140 | 25.8% | -0.74 | 1.62 | 1.15 | 2.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.13 | 26.0% | 141 | 26.0% | -0.88 | 2.27 | 1.80 | 2.75 | — |
| — | — | 0.20 | — | +0.05 | 26.2% | 142 | 26.2% | -0.95 | 3.55 | 2.40 | 4.70 | — |
| — | — | 0.15 | — | +0.02 | 26.5% | 143 | 26.5% | -0.99 | 4.60 | 3.50 | 5.70 | — |
| — | — | 0.30 | — | +0.00 | 26.8% | 144 | 26.8% | -1.00 | 5.35 | 4.40 | 6.30 | — |
| — | — | 0.20 | — | +0.00 | 27.1% | 145 | 27.1% | -1.00 | 6.35 | 5.40 | 7.30 | — |
| — | — | 1.30 | — | +0.00 | 27.4% | 146 | 27.4% | -1.00 | 7.75 | 6.70 | 8.80 | — |
| — | — | 0.50 | — | +0.00 | 27.8% | 147 | 27.8% | -1.00 | 8.65 | 7.50 | 9.80 | — |
| — | — | 1.60 | — | +0.00 | 28.2% | 148 | 28.2% | -1.00 | 9.40 | 8.30 | 10.50 | — |
| — | — | 1.25 | — | +0.00 | 28.6% | 149 | 28.6% | -1.00 | 10.35 | 9.40 | 11.30 | — |
| — | — | 0.05 | — | +0.00 | 29.0% | 150 | 29.0% | -1.00 | 11.70 | 10.80 | 12.60 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 155 | 31.6% | -1.00 | 16.75 | 15.40 | 18.10 | — |
| — | — | 0.80 | — | +0.00 | 34.6% | 160 | 34.6% | -1.00 | 21.70 | 20.30 | 23.10 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 165 | 37.9% | -1.00 | 26.85 | 25.60 | 28.10 | — |
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.