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 | 25.50 | 24.00 | +1.00 | 28.3% | 115 | 28.3% | -0.00 | — | — | 0.75 | — |
| — | 18.50 | 21.50 | 20.00 | +1.00 | 26.5% | 119 | 26.5% | -0.00 | — | — | 0.75 | — |
| — | 18.60 | 20.30 | 19.45 | +1.00 | 26.1% | 120 | 26.1% | -0.00 | — | — | 0.75 | — |
| — | 16.50 | 19.30 | 17.90 | +1.00 | 25.7% | 121 | 25.7% | -0.00 | — | — | 0.75 | — |
| — | 15.50 | 18.80 | 17.15 | — | — | 122 | 25.4% | -0.00 | — | — | 0.75 | — |
| — | 14.50 | 17.20 | 15.85 | +0.99 | 25.0% | 123 | 25.0% | -0.01 | — | — | 0.75 | — |
| — | 13.50 | 15.90 | 14.70 | +0.99 | 24.7% | 124 | 24.7% | -0.01 | — | — | 0.75 | — |
| — | 13.70 | 14.90 | 14.30 | +0.99 | 24.4% | 125 | 24.4% | -0.01 | — | — | 0.30 | — |
| — | 11.50 | 13.80 | 12.65 | +0.98 | 24.1% | 126 | 24.1% | -0.02 | — | — | 0.30 | — |
| — | 10.60 | 12.90 | 11.75 | +0.98 | 23.8% | 127 | 23.8% | -0.02 | — | — | 0.25 | — |
| — | 9.80 | 12.00 | 10.90 | +0.97 | 23.6% | 128 | 23.6% | -0.03 | — | — | 0.20 | — |
| — | 9.20 | 11.00 | 10.10 | +0.95 | 23.3% | 129 | 23.3% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 8.20 | 9.90 | 9.05 | +0.94 | 23.1% | 130 | 23.1% | -0.07 | 0.20 | 0.15 | 0.25 | — |
| — | 7.30 | 9.20 | 8.25 | +0.91 | 22.9% | 131 | 22.9% | -0.09 | 0.20 | 0.05 | 0.35 | — |
| — | 6.70 | 8.20 | 7.45 | +0.88 | 22.7% | 132 | 22.7% | -0.12 | 0.33 | 0.20 | 0.45 | — |
| — | 5.50 | 7.40 | 6.45 | +0.85 | 22.5% | 133 | 22.5% | -0.15 | 0.33 | 0.05 | 0.60 | — |
| — | 4.90 | 6.30 | 5.60 | +0.81 | 22.4% | 134 | 22.4% | -0.19 | 0.55 | 0.20 | 0.90 | — |
| — | 4.50 | 5.80 | 5.15 | +0.76 | 22.2% | 135 | 22.2% | -0.24 | 0.88 | 0.65 | 1.10 | — |
| — | 3.70 | 5.50 | 4.60 | +0.70 | 22.1% | 136 | 22.1% | -0.30 | 1.12 | 0.90 | 1.35 | — |
| — | 3.00 | 3.90 | 3.45 | +0.64 | 22.0% | 137 | 22.0% | -0.36 | 1.65 | 1.20 | 2.10 | — |
| — | 1.70 | 3.20 | 2.45 | +0.58 | 21.9% | 138 | 21.9% | -0.42 | 1.80 | 1.60 | 2.00 | — |
| — | 2.00 | 2.55 | 2.27 | +0.51 | 21.8% | 139 | 21.8% | -0.49 | 2.50 | 2.00 | 3.00 | — |
| — | 1.50 | 2.55 | 2.02 | +0.44 | 21.7% | 140 | 21.7% | -0.56 | 3.05 | 2.50 | 3.60 | — |
| — | 1.00 | 1.85 | 1.43 | +0.38 | 21.7% | 141 | 21.7% | -0.63 | 3.55 | 3.10 | 4.00 | — |
| — | 0.95 | 1.25 | 1.10 | +0.32 | 21.7% | 142 | 21.7% | -0.69 | 4.00 | 3.60 | 4.40 | — |
| — | 0.70 | 1.00 | 0.85 | +0.26 | 21.7% | 143 | 21.7% | -0.75 | 4.85 | 4.40 | 5.30 | — |
| — | 0.50 | 0.75 | 0.62 | +0.21 | 21.8% | 144 | 21.8% | -0.80 | 5.85 | 5.00 | 6.70 | — |
| — | 0.35 | 0.55 | 0.45 | +0.17 | 21.9% | 145 | 21.9% | -0.84 | 6.45 | 5.80 | 7.10 | — |
| — | 0.20 | 0.65 | 0.42 | +0.13 | 22.0% | 146 | 22.0% | -0.88 | 7.20 | 6.60 | 7.80 | — |
| — | 0.05 | 0.70 | 0.38 | +0.10 | 22.1% | 147 | 22.1% | -0.91 | 8.40 | 7.50 | 9.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.08 | 22.2% | 148 | 22.2% | -0.94 | 9.35 | 8.40 | 10.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 22.3% | 149 | 22.3% | -0.96 | 10.35 | 9.40 | 11.30 | — |
| — | — | 0.40 | — | +0.04 | 22.4% | 150 | 22.4% | -0.98 | 10.95 | 10.30 | 11.60 | — |
| — | — | 0.30 | — | +0.02 | 22.9% | 152.5 | 22.9% | -1.00 | 13.65 | 12.60 | 14.70 | — |
| — | — | 0.55 | — | +0.01 | 23.3% | 155 | 23.3% | -1.00 | 16.65 | 15.40 | 17.90 | — |
| — | — | 0.75 | — | +0.00 | 23.9% | 157.5 | 23.9% | -1.00 | 19.00 | 17.80 | 20.20 | — |
| — | — | 0.75 | — | +0.00 | 24.5% | 160 | 24.5% | -1.00 | 21.60 | 20.40 | 22.80 | — |
| — | — | 0.75 | — | +0.00 | 25.9% | 165 | 25.9% | -1.00 | 26.70 | 25.40 | 28.00 | — |
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.