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 | |
| — | 22.50 | 25.30 | 23.90 | +1.00 | 30.0% | 115 | 30.0% | -0.00 | — | — | 0.15 | — |
| — | 21.40 | 24.00 | 22.70 | +1.00 | 29.4% | 116 | 29.4% | -0.00 | — | — | 0.75 | — |
| — | 20.40 | 22.90 | 21.65 | +1.00 | 28.9% | 117 | 28.9% | -0.00 | — | — | 0.75 | — |
| — | 19.40 | 21.90 | 20.65 | +1.00 | 28.5% | 118 | 28.5% | -0.00 | — | — | 0.95 | — |
| — | 18.40 | 20.70 | 19.55 | +1.00 | 28.0% | 119 | 28.0% | -0.00 | — | — | 0.75 | — |
| — | 18.30 | 19.60 | 18.95 | +1.00 | 27.6% | 120 | 27.6% | -0.00 | — | — | 0.15 | — |
| — | 16.40 | 18.60 | 17.50 | +1.00 | 27.2% | 121 | 27.2% | -0.00 | — | — | 0.75 | — |
| — | 15.40 | 17.90 | 16.65 | +1.00 | 26.8% | 122 | 26.8% | -0.00 | — | — | 0.75 | — |
| — | 14.40 | 16.90 | 15.65 | +1.00 | 26.6% | 123 | 26.6% | -0.00 | — | — | 0.75 | — |
| — | 13.40 | 16.00 | 14.70 | +1.00 | 26.3% | 124 | 26.3% | -0.00 | — | — | 0.55 | — |
| — | 12.60 | 14.80 | 13.70 | +1.00 | 26.1% | 125 | 26.1% | -0.00 | — | — | 0.15 | — |
| — | 11.40 | 13.80 | 12.60 | +1.00 | 25.9% | 126 | 25.9% | -0.00 | — | — | 0.10 | — |
| — | 10.40 | 13.10 | 11.75 | +0.99 | 25.8% | 127 | 25.8% | -0.01 | — | — | 0.20 | — |
| — | 9.40 | 11.80 | 10.60 | +0.99 | 25.8% | 128 | 25.8% | -0.01 | — | — | 0.35 | — |
| — | 9.60 | 10.70 | 10.15 | +0.98 | 25.6% | 129 | 25.6% | -0.02 | — | — | 0.15 | — |
| — | 8.70 | 9.70 | 9.20 | +0.97 | 25.3% | 130 | 25.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 7.20 | 8.80 | 8.00 | +0.96 | 24.6% | 131 | 24.6% | -0.04 | — | — | 0.25 | — |
| — | 6.40 | 8.00 | 7.20 | +0.94 | 23.8% | 132 | 23.8% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 5.70 | 6.80 | 6.25 | +0.92 | 23.2% | 133 | 23.2% | -0.09 | 0.20 | 0.05 | 0.35 | — |
| — | 4.50 | 5.90 | 5.20 | +0.87 | 22.8% | 134 | 22.8% | -0.12 | 0.23 | 0.15 | 0.30 | — |
| — | 3.80 | 4.80 | 4.30 | +0.83 | 22.4% | 135 | 22.4% | -0.17 | 0.42 | 0.25 | 0.60 | — |
| — | 3.20 | 4.10 | 3.65 | +0.76 | 22.0% | 136 | 22.0% | -0.23 | 0.57 | 0.40 | 0.75 | — |
| — | 2.20 | 3.20 | 2.70 | +0.68 | 21.6% | 137 | 21.6% | -0.31 | 0.80 | 0.60 | 1.00 | — |
| — | 1.75 | 2.40 | 2.08 | +0.59 | 21.4% | 138 | 21.4% | -0.41 | 1.18 | 1.05 | 1.30 | — |
| — | 1.35 | 1.65 | 1.50 | +0.50 | 21.3% | 139 | 21.3% | -0.50 | 1.70 | 1.40 | 2.00 | — |
| — | 0.90 | 1.30 | 1.10 | +0.40 | 21.3% | 140 | 21.3% | -0.61 | 2.27 | 1.90 | 2.65 | — |
| — | 0.55 | 0.95 | 0.75 | +0.31 | 21.4% | 141 | 21.4% | -0.69 | 2.80 | 2.30 | 3.30 | — |
| — | 0.45 | 0.60 | 0.53 | +0.24 | 21.5% | 142 | 21.5% | -0.77 | 3.60 | 3.20 | 4.00 | — |
| — | 0.25 | 0.40 | 0.33 | +0.17 | 21.7% | 143 | 21.7% | -0.84 | 4.55 | 3.70 | 5.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.12 | 21.9% | 144 | 21.9% | -0.89 | 5.45 | 4.50 | 6.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 22.1% | 145 | 22.1% | -0.93 | 6.40 | 5.60 | 7.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 22.3% | 146 | 22.3% | -0.96 | 7.30 | 6.50 | 8.10 | — |
| — | — | 0.35 | — | +0.04 | 22.6% | 147 | 22.6% | -0.98 | 8.30 | 7.40 | 9.20 | — |
| — | — | 0.10 | — | +0.02 | 22.8% | 148 | 22.8% | -0.99 | 9.15 | 8.10 | 10.20 | — |
| — | — | 0.30 | — | +0.01 | 23.0% | 149 | 23.0% | -1.00 | 10.30 | 9.40 | 11.20 | — |
| — | — | 0.05 | — | +0.01 | 23.3% | 150 | 23.3% | -1.00 | 11.25 | 10.30 | 12.20 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 24.4% | 155 | 24.4% | -1.00 | 16.55 | 15.40 | 17.70 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 25.8% | 160 | 25.8% | -1.00 | 21.65 | 20.40 | 22.90 | — |
| — | — | 0.05 | — | +0.00 | 27.5% | 165 | 27.5% | -1.00 | 26.55 | 25.40 | 27.70 | — |
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.