Spot 137.85
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.15 | 25.05 | 23.60 | +1.00 | 73.7% | 115 | 73.7% | -0.00 | — | — | 0.20 | — |
| — | 17.75 | 20.05 | 18.90 | +1.00 | 61.8% | 120 | 61.8% | -0.00 | — | — | 0.07 | — |
| — | 14.80 | 17.05 | 15.93 | +1.00 | 56.5% | 123 | 56.5% | -0.00 | — | — | 0.20 | — |
| — | 13.80 | 15.30 | 14.55 | +1.00 | 54.9% | 124 | 54.9% | -0.00 | — | — | 0.78 | — |
| — | 12.75 | 14.30 | 13.53 | +1.00 | 53.4% | 125 | 53.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 11.60 | 13.35 | 12.47 | +0.99 | 52.0% | 126 | 52.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 10.65 | 12.35 | 11.50 | +0.99 | 50.6% | 127 | 50.6% | -0.01 | — | — | 0.20 | — |
| — | 9.85 | 11.40 | 10.62 | +0.98 | 49.2% | 128 | 49.2% | -0.02 | — | — | 0.11 | — |
| — | 8.70 | 10.25 | 9.47 | +0.97 | 47.9% | 129 | 47.9% | -0.03 | 0.08 | 0.02 | 0.14 | — |
| — | 7.75 | 9.40 | 8.57 | +0.96 | 46.6% | 130 | 46.6% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 6.85 | 8.40 | 7.62 | +0.95 | 45.3% | 131 | 45.3% | -0.05 | 0.10 | 0.01 | 0.18 | — |
| — | 5.95 | 7.40 | 6.67 | +0.93 | 44.1% | 132 | 44.1% | -0.07 | 0.17 | 0.13 | 0.20 | — |
| — | 5.05 | 6.35 | 5.70 | +0.90 | 43.2% | 133 | 43.2% | -0.10 | 0.24 | 0.18 | 0.30 | — |
| — | 4.20 | 4.75 | 4.47 | +0.87 | 42.4% | 134 | 42.4% | -0.13 | 0.39 | 0.32 | 0.45 | — |
| — | 3.50 | 3.85 | 3.67 | +0.83 | 42.0% | 135 | 42.0% | -0.17 | 0.60 | 0.55 | 0.66 | — |
| — | 2.66 | 3.15 | 2.90 | +0.79 | 41.9% | 136 | 41.9% | -0.21 | 0.89 | 0.83 | 0.95 | — |
| — | 2.02 | 2.48 | 2.25 | +0.73 | 42.0% | 137 | 42.0% | -0.27 | 1.27 | 1.19 | 1.35 | — |
| — | 1.62 | 1.88 | 1.75 | +0.67 | 42.4% | 138 | 42.4% | -0.33 | 1.75 | 1.61 | 1.90 | — |
| — | 1.25 | 1.44 | 1.34 | +0.61 | 43.1% | 139 | 43.1% | -0.39 | 2.35 | 2.18 | 2.51 | — |
| — | 0.91 | 1.05 | 0.98 | +0.54 | 44.0% | 140 | 44.0% | -0.46 | 2.99 | 2.83 | 3.15 | — |
| — | 0.66 | 0.79 | 0.72 | +0.47 | 45.2% | 141 | 45.2% | -0.53 | 3.67 | 3.40 | 3.95 | — |
| — | 0.46 | 0.64 | 0.55 | +0.41 | 46.5% | 142 | 46.5% | -0.59 | 4.50 | 4.15 | 4.85 | — |
| — | 0.30 | 0.51 | 0.41 | +0.34 | 48.0% | 143 | 48.0% | -0.66 | 5.25 | 4.90 | 5.60 | — |
| — | 0.23 | 0.33 | 0.28 | +0.29 | 49.5% | 144 | 49.5% | -0.71 | 6.05 | 5.35 | 6.75 | — |
| — | 0.03 | 0.32 | 0.17 | +0.24 | 51.1% | 145 | 51.1% | -0.76 | 6.95 | 6.45 | 7.45 | — |
| — | 0.02 | 0.21 | 0.12 | +0.19 | 52.7% | 146 | 52.7% | -0.81 | 7.88 | 7.35 | 8.40 | — |
| — | 0.05 | 0.17 | 0.11 | +0.16 | 54.5% | 147 | 54.5% | -0.85 | 8.68 | 7.90 | 9.45 | — |
| — | 0.10 | 0.13 | 0.12 | +0.13 | 56.4% | 148 | 56.4% | -0.88 | 9.65 | 8.85 | 10.45 | — |
| — | 0.08 | 0.20 | 0.14 | +0.10 | 58.6% | 149 | 58.6% | -0.90 | 10.72 | 9.95 | 11.50 | — |
| — | 0.05 | 0.08 | 0.07 | +0.08 | 61.1% | 150 | 61.1% | -0.92 | 11.62 | 10.90 | 12.35 | — |
| — | — | 0.10 | — | +0.05 | 68.8% | 152.5 | 68.8% | -0.96 | 14.12 | 13.35 | 14.90 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 76.9% | 155 | 76.9% | -0.98 | 16.60 | 15.85 | 17.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 83.9% | 157.5 | 83.9% | -0.99 | 18.82 | 17.75 | 19.90 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 89.1% | 160 | 89.1% | -1.00 | 21.55 | 20.85 | 22.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 92.9% | 162.5 | 92.9% | -1.00 | 23.85 | 22.80 | 24.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 95.6% | 165 | 95.6% | -1.00 | 26.25 | 25.25 | 27.25 | — |
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.