Spot 138.84
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 26.40 | 24.80 | +1.00 | 26.6% | 115 | 26.6% | -0.00 | — | — | 0.75 | — |
| — | 17.80 | 20.70 | 19.25 | +0.98 | 25.4% | 120 | 25.4% | -0.02 | — | — | 0.30 | — |
| — | 13.40 | 15.50 | 14.45 | +0.95 | 24.3% | 125 | 24.3% | -0.05 | 0.25 | 0.05 | 0.45 | — |
| — | 12.40 | 14.90 | 13.65 | +0.94 | 24.1% | 126 | 24.1% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 11.50 | 13.60 | 12.55 | +0.92 | 23.9% | 127 | 23.9% | -0.08 | 0.38 | 0.05 | 0.70 | — |
| — | 10.60 | 12.80 | 11.70 | +0.91 | 23.8% | 128 | 23.8% | -0.09 | 0.53 | 0.20 | 0.85 | — |
| — | 9.40 | 11.90 | 10.65 | +0.89 | 23.6% | 129 | 23.6% | -0.11 | 0.42 | 0.05 | 0.80 | — |
| — | 8.80 | 10.90 | 9.85 | +0.86 | 23.4% | 130 | 23.4% | -0.14 | 0.57 | 0.25 | 0.90 | — |
| — | 7.90 | 10.20 | 9.05 | +0.84 | 23.3% | 131 | 23.3% | -0.16 | 0.72 | 0.35 | 1.10 | — |
| — | 6.90 | 9.30 | 8.10 | +0.81 | 23.1% | 132 | 23.1% | -0.19 | 1.43 | 0.80 | 2.05 | — |
| — | 6.10 | 8.40 | 7.25 | +0.78 | 23.0% | 133 | 23.0% | -0.23 | 1.48 | 0.75 | 2.20 | — |
| — | 6.00 | 7.60 | 6.80 | — | — | 134 | 22.8% | -0.26 | 1.45 | 0.40 | 2.50 | — |
| — | 5.30 | 7.30 | 6.30 | +0.70 | 22.7% | 135 | 22.7% | -0.30 | 1.75 | 1.50 | 2.00 | — |
| — | 4.60 | 6.00 | 5.30 | +0.66 | 22.6% | 136 | 22.6% | -0.34 | 2.48 | 1.75 | 3.20 | — |
| — | 4.40 | 5.40 | 4.90 | +0.62 | 22.5% | 137 | 22.5% | -0.39 | 2.70 | 2.10 | 3.30 | — |
| — | 3.50 | 4.60 | 4.05 | +0.57 | 22.4% | 138 | 22.4% | -0.43 | 3.33 | 2.55 | 4.10 | — |
| — | 3.30 | 3.90 | 3.60 | +0.53 | 22.3% | 139 | 22.3% | -0.48 | 3.17 | 2.75 | 3.60 | — |
| — | 2.85 | 3.40 | 3.12 | +0.48 | 22.3% | 140 | 22.3% | -0.53 | 4.15 | 3.30 | 5.00 | — |
| — | 1.45 | 3.40 | 2.42 | +0.43 | 22.2% | 141 | 22.2% | -0.57 | 4.45 | 4.00 | 4.90 | — |
| — | 0.90 | 3.70 | 2.30 | +0.39 | 22.2% | 142 | 22.2% | -0.62 | 4.90 | 4.50 | 5.30 | — |
| — | 0.60 | 3.20 | 1.90 | +0.35 | 22.1% | 143 | 22.1% | -0.67 | 5.60 | 5.20 | 6.00 | — |
| — | 1.25 | 1.80 | 1.52 | +0.30 | 22.1% | 144 | 22.1% | -0.71 | 6.40 | 5.80 | 7.00 | — |
| — | 0.90 | 1.55 | 1.23 | +0.26 | 22.1% | 145 | 22.1% | -0.75 | 7.05 | 6.20 | 7.90 | — |
| — | 0.75 | 1.45 | 1.10 | +0.23 | 22.1% | 146 | 22.1% | -0.79 | 8.00 | 7.00 | 9.00 | — |
| — | 0.45 | 1.80 | 1.12 | +0.20 | 22.1% | 147 | 22.1% | -0.82 | 8.45 | 7.40 | 9.50 | — |
| — | 0.45 | 1.15 | 0.80 | +0.17 | 22.1% | 148 | 22.1% | -0.85 | 9.70 | 8.70 | 10.70 | — |
| — | 0.05 | 1.10 | 0.57 | +0.14 | 22.1% | 149 | 22.1% | -0.88 | 10.35 | 9.10 | 11.60 | — |
| — | 0.35 | 0.60 | 0.47 | +0.12 | 22.1% | 150 | 22.1% | -0.91 | 11.60 | 10.50 | 12.70 | — |
| — | 0.05 | 0.95 | 0.50 | +0.07 | 22.2% | 152.5 | 22.2% | -0.96 | 13.75 | 12.70 | 14.80 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 22.3% | 155 | 22.3% | -1.00 | 16.60 | 15.10 | 18.10 | — |
| — | — | 0.75 | — | +0.03 | 22.5% | 157.5 | 22.5% | -1.00 | 18.60 | 16.60 | 20.60 | — |
| — | — | 0.75 | — | +0.01 | 22.8% | 160 | 22.8% | -1.00 | 21.45 | 19.70 | 23.20 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 165 | 23.4% | -1.00 | 26.40 | 24.70 | 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.