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 | |
| — | 22.20 | 24.70 | 23.45 | +1.00 | 29.9% | 115 | 29.9% | -0.00 | — | — | 0.20 | — |
| — | 21.10 | 23.90 | 22.50 | +1.00 | 29.4% | 116 | 29.4% | -0.00 | — | — | 2.15 | — |
| — | 20.10 | 23.10 | 21.60 | +1.00 | 29.0% | 117 | 29.0% | -0.00 | — | — | 2.15 | — |
| — | 19.10 | 21.60 | 20.35 | — | — | 118 | — | — | — | — | 2.15 | — |
| — | 18.10 | 20.80 | 19.45 | +1.00 | 28.1% | 119 | — | — | — | — | 2.15 | — |
| — | 17.10 | 19.70 | 18.40 | — | — | 120 | 27.7% | -0.00 | — | — | 0.20 | — |
| — | 16.10 | 18.80 | 17.45 | +1.00 | 27.4% | 121 | 27.4% | -0.00 | — | — | 2.15 | — |
| — | 15.10 | 17.80 | 16.45 | +1.00 | 27.0% | 122 | 27.0% | -0.00 | — | — | 2.15 | — |
| — | 14.10 | 16.70 | 15.40 | +1.00 | 26.6% | 123 | 26.6% | -0.00 | — | — | 2.15 | — |
| — | 13.30 | 15.90 | 14.60 | +1.00 | 26.3% | 124 | 26.3% | -0.00 | — | — | 2.15 | — |
| — | 12.50 | 14.40 | 13.45 | +1.00 | 26.0% | 125 | 26.0% | -0.00 | — | — | 0.05 | — |
| — | 11.30 | 14.10 | 12.70 | +1.00 | 25.7% | 126 | 25.7% | -0.01 | — | — | 0.10 | — |
| — | 10.30 | 13.80 | 12.05 | +0.99 | 25.4% | 127 | 25.4% | -0.01 | — | — | 2.20 | — |
| — | 9.10 | 11.70 | 10.40 | +0.99 | 25.2% | 128 | 25.2% | -0.01 | — | — | 2.20 | — |
| — | 9.40 | 10.80 | 10.10 | +0.98 | 24.9% | 129 | 24.9% | -0.02 | — | — | 0.15 | — |
| — | 8.60 | 9.40 | 9.00 | +0.97 | 24.7% | 130 | 24.7% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 6.60 | 8.60 | 7.60 | +0.95 | 24.4% | 131 | 24.4% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 6.40 | 7.70 | 7.05 | +0.92 | 24.2% | 132 | 24.2% | -0.08 | 0.23 | 0.05 | 0.40 | — |
| — | 4.90 | 7.10 | 6.00 | +0.89 | 24.0% | 133 | 24.0% | -0.11 | 0.28 | 0.10 | 0.45 | — |
| — | 4.80 | 5.70 | 5.25 | +0.85 | 23.8% | 134 | 23.8% | -0.15 | 0.40 | 0.35 | 0.45 | — |
| — | 4.10 | 4.80 | 4.45 | +0.79 | 23.6% | 135 | 23.6% | -0.21 | 0.50 | 0.40 | 0.60 | — |
| — | 3.30 | 4.10 | 3.70 | +0.73 | 23.4% | 136 | 23.4% | -0.27 | 0.75 | 0.65 | 0.85 | — |
| — | 2.65 | 3.20 | 2.92 | +0.65 | 23.2% | 137 | 23.2% | -0.35 | 1.10 | 1.00 | 1.20 | — |
| — | 1.95 | 2.75 | 2.35 | +0.57 | 23.1% | 138 | 23.1% | -0.43 | 1.43 | 1.25 | 1.60 | — |
| — | 1.60 | 2.90 | 2.25 | +0.49 | 23.0% | 139 | 23.0% | -0.51 | 1.93 | 1.80 | 2.05 | — |
| — | 1.20 | 1.40 | 1.30 | +0.41 | 22.9% | 140 | 22.9% | -0.60 | 2.33 | 2.00 | 2.65 | — |
| — | 0.85 | 1.10 | 0.97 | +0.33 | 22.9% | 141 | 22.9% | -0.68 | 3.05 | 2.60 | 3.50 | — |
| — | 0.60 | 0.80 | 0.70 | +0.26 | 23.0% | 142 | 23.0% | -0.75 | 4.45 | 3.60 | 5.30 | — |
| — | 0.45 | 0.60 | 0.53 | +0.20 | 23.1% | 143 | 23.1% | -0.81 | 4.75 | 4.00 | 5.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.15 | 23.2% | 144 | 23.2% | -0.86 | 5.95 | 5.00 | 6.90 | — |
| — | 0.20 | 0.25 | 0.23 | +0.11 | 23.3% | 145 | 23.3% | -0.90 | 6.60 | 5.90 | 7.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 23.5% | 146 | 23.5% | -0.93 | 7.65 | 6.50 | 8.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 23.7% | 147 | 23.7% | -0.96 | 8.70 | 7.50 | 9.90 | — |
| — | — | 2.20 | — | +0.04 | 23.8% | 148 | 23.8% | -0.98 | 9.55 | 8.40 | 10.70 | — |
| — | — | 2.15 | — | +0.02 | 24.0% | 149 | 24.0% | -0.99 | 10.55 | 9.40 | 11.70 | — |
| — | — | 0.05 | — | +0.02 | 24.2% | 150 | 24.2% | -1.00 | 11.55 | 10.80 | 12.30 | — |
| — | — | 0.05 | — | +0.00 | 25.1% | 155 | 25.1% | -1.00 | 16.50 | 15.80 | 17.20 | — |
| — | — | 0.05 | — | +0.00 | 26.4% | 160 | 26.4% | -1.00 | 21.85 | 20.70 | 23.00 | — |
| — | — | 0.05 | — | +0.00 | 27.8% | 165 | 27.8% | -1.00 | 26.35 | 25.80 | 26.90 | — |
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.