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 | |
| — | 22.80 | 25.20 | 24.00 | +0.99 | 47.2% | 115 | 47.2% | -0.01 | — | — | 0.28 | — |
| — | 19.80 | 22.10 | 20.95 | +0.99 | 45.5% | 118 | 45.5% | -0.01 | — | — | 0.67 | — |
| — | 18.95 | 21.25 | 20.10 | +0.99 | 45.0% | 119 | 45.0% | -0.01 | — | — | 0.32 | — |
| — | 17.90 | 19.35 | 18.62 | +0.98 | 44.4% | 120 | 44.4% | -0.02 | 0.17 | 0.03 | 0.30 | — |
| — | 16.90 | 19.30 | 18.10 | +0.98 | 43.9% | 121 | 43.9% | -0.02 | — | — | 0.27 | — |
| — | 16.05 | 17.55 | 16.80 | +0.97 | 43.4% | 122 | 43.4% | -0.03 | 0.24 | 0.03 | 0.45 | — |
| — | 15.00 | 17.25 | 16.12 | +0.97 | 42.9% | 123 | 42.9% | -0.03 | 0.32 | 0.05 | 0.58 | — |
| — | 14.05 | 15.55 | 14.80 | +0.96 | 42.4% | 124 | 42.4% | -0.04 | 0.38 | 0.09 | 0.67 | — |
| — | 12.90 | 14.65 | 13.78 | +0.95 | 41.9% | 125 | 41.9% | -0.05 | 0.23 | 0.13 | 0.34 | — |
| — | 11.40 | 13.75 | 12.57 | +0.94 | 41.5% | 126 | 41.5% | -0.06 | 0.21 | 0.01 | 0.42 | — |
| — | 11.10 | 12.55 | 11.82 | +0.93 | 41.2% | 127 | 41.2% | -0.07 | 0.36 | 0.29 | 0.44 | — |
| — | 10.20 | 11.50 | 10.85 | +0.91 | 40.8% | 128 | 40.8% | -0.09 | 0.46 | 0.34 | 0.57 | — |
| — | 9.45 | 11.05 | 10.25 | +0.89 | 40.6% | 129 | 40.6% | -0.11 | 0.59 | 0.51 | 0.67 | — |
| — | 8.55 | 9.90 | 9.22 | +0.87 | 40.3% | 130 | 40.3% | -0.12 | 0.77 | 0.70 | 0.83 | — |
| — | 7.80 | 9.45 | 8.62 | +0.85 | 40.2% | 131 | 40.2% | -0.15 | 0.91 | 0.85 | 0.97 | — |
| — | 7.05 | 8.10 | 7.58 | +0.83 | 40.0% | 132 | 40.0% | -0.17 | 1.14 | 1.06 | 1.21 | — |
| — | 6.25 | 7.40 | 6.83 | +0.80 | 40.0% | 133 | 40.0% | -0.20 | 1.40 | 1.32 | 1.48 | — |
| — | 5.65 | 7.10 | 6.38 | +0.76 | 39.9% | 134 | 39.9% | -0.24 | 1.71 | 1.63 | 1.79 | — |
| — | 5.05 | 5.55 | 5.30 | +0.73 | 40.0% | 135 | 40.0% | -0.27 | 2.08 | 2.00 | 2.15 | — |
| — | 4.45 | 4.85 | 4.65 | +0.70 | 40.0% | 136 | 40.0% | -0.30 | 2.49 | 2.37 | 2.61 | — |
| — | 4.05 | 4.40 | 4.22 | +0.66 | 40.1% | 137 | 40.1% | -0.34 | 2.90 | 2.76 | 3.05 | — |
| — | 3.40 | 3.85 | 3.62 | +0.62 | 40.3% | 138 | 40.3% | -0.38 | 3.38 | 3.25 | 3.50 | — |
| — | 3.00 | 3.35 | 3.17 | +0.58 | 40.5% | 139 | 40.5% | -0.42 | 3.95 | 3.75 | 4.15 | — |
| — | 2.60 | 2.90 | 2.75 | +0.54 | 40.7% | 140 | 40.7% | -0.46 | 4.53 | 4.35 | 4.70 | — |
| — | 2.24 | 2.43 | 2.33 | +0.50 | 41.0% | 141 | 41.0% | -0.50 | 5.15 | 4.95 | 5.35 | — |
| — | 1.90 | 2.06 | 1.98 | +0.46 | 41.2% | 142 | 41.2% | -0.54 | 5.83 | 5.65 | 6.00 | — |
| — | 1.59 | 1.78 | 1.69 | +0.42 | 41.5% | 143 | 41.5% | -0.58 | 6.50 | 6.30 | 6.70 | — |
| — | 1.34 | 1.53 | 1.44 | +0.38 | 41.8% | 144 | 41.8% | -0.62 | 7.25 | 7.00 | 7.50 | — |
| — | 1.16 | 1.36 | 1.26 | +0.35 | 42.1% | 145 | 42.1% | -0.66 | 7.95 | 7.60 | 8.30 | 92 |
| — | 0.94 | 1.09 | 1.01 | +0.31 | 42.5% | 146 | 42.5% | -0.69 | 8.55 | 8.00 | 9.10 | — |
| — | 0.81 | 0.95 | 0.88 | +0.28 | 42.8% | 147 | 42.8% | -0.72 | 9.22 | 8.50 | 9.95 | — |
| — | 0.68 | 0.84 | 0.76 | +0.25 | 43.2% | 148 | 43.2% | -0.75 | 10.28 | 9.70 | 10.85 | — |
| — | 0.57 | 0.75 | 0.66 | +0.22 | 43.6% | 149 | 43.6% | -0.78 | 11.35 | 10.90 | 11.80 | — |
| — | 0.50 | 0.56 | 0.53 | +0.20 | 44.0% | 150 | 44.0% | -0.81 | 12.20 | 11.70 | 12.70 | — |
| — | 0.27 | 0.40 | 0.34 | +0.14 | 45.0% | 152.5 | 45.0% | -0.86 | 14.22 | 13.45 | 15.00 | — |
| — | 0.10 | 0.38 | 0.24 | +0.10 | 46.1% | 155 | 46.1% | -0.90 | 17.02 | 16.55 | 17.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.07 | 47.2% | 157.5 | 47.2% | -0.93 | 18.95 | 17.80 | 20.10 | — |
| — | 0.05 | 0.14 | 0.10 | +0.05 | 48.4% | 160 | 48.4% | -0.96 | 21.85 | 20.50 | 23.20 | — |
| — | — | 0.96 | — | +0.04 | 49.5% | 162.5 | 49.5% | -0.97 | 23.75 | 22.75 | 24.75 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 50.6% | 165 | 50.6% | -0.98 | 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.