Spot 137.86
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.00 | 24.95 | 23.48 | +1.00 | 73.7% | 115 | 73.7% | -0.00 | — | — | 0.10 | — |
| — | 15.95 | 19.90 | 17.93 | +1.00 | 62.5% | 120 | 62.5% | -0.00 | — | — | 0.05 | — |
| — | 12.95 | 16.00 | 14.47 | +1.00 | 58.9% | 123 | 58.9% | -0.00 | — | — | 0.20 | — |
| — | 12.10 | 15.25 | 13.68 | +1.00 | 58.4% | 124 | 58.4% | -0.00 | — | — | 0.95 | — |
| — | 12.60 | 14.15 | 13.38 | +1.00 | 58.3% | 125 | 58.3% | -0.00 | — | — | 0.04 | — |
| — | 11.55 | 13.15 | 12.35 | +1.00 | 58.6% | 126 | 58.6% | -0.00 | — | — | 0.06 | — |
| — | 10.00 | 12.15 | 11.07 | +1.00 | 59.0% | 127 | 59.0% | -0.00 | — | — | 0.20 | — |
| — | 9.50 | 11.15 | 10.32 | +0.99 | 59.1% | 128 | 59.1% | -0.01 | — | — | 0.15 | — |
| — | 8.60 | 10.15 | 9.38 | +0.99 | 58.2% | 129 | 58.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 7.50 | 9.15 | 8.32 | +0.98 | 55.9% | 130 | 55.9% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 6.60 | 8.15 | 7.38 | +0.97 | 52.4% | 131 | 52.4% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 5.40 | 6.75 | 6.08 | +0.96 | 48.4% | 132 | 48.4% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 4.60 | 6.20 | 5.40 | +0.94 | 45.1% | 133 | 45.1% | -0.06 | 0.08 | 0.05 | 0.11 | — |
| — | 2.89 | 5.25 | 4.07 | +0.90 | 42.2% | 134 | 42.2% | -0.10 | 0.12 | 0.08 | 0.17 | — |
| — | 3.00 | 3.40 | 3.20 | +0.85 | 39.7% | 135 | 39.7% | -0.15 | 0.23 | 0.18 | 0.28 | — |
| — | 2.21 | 2.61 | 2.41 | +0.76 | 38.0% | 136 | 38.0% | -0.24 | 0.40 | 0.35 | 0.44 | — |
| — | 1.50 | 1.75 | 1.62 | +0.63 | 37.3% | 137 | 37.3% | -0.37 | 0.70 | 0.58 | 0.82 | — |
| — | 1.01 | 1.21 | 1.11 | +0.49 | 37.7% | 138 | 37.7% | -0.51 | 1.12 | 1.03 | 1.21 | — |
| — | 0.64 | 0.75 | 0.69 | +0.35 | 39.0% | 139 | 39.0% | -0.65 | 1.74 | 1.58 | 1.90 | — |
| — | 0.32 | 0.50 | 0.41 | +0.25 | 40.9% | 140 | 40.9% | -0.76 | 2.47 | 2.29 | 2.65 | — |
| — | 0.19 | 0.35 | 0.27 | +0.16 | 43.3% | 141 | 43.3% | -0.84 | 3.33 | 3.10 | 3.55 | — |
| — | 0.07 | 0.28 | 0.17 | +0.11 | 46.2% | 142 | 46.2% | -0.89 | 4.00 | 3.40 | 4.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 49.3% | 143 | 49.3% | -0.92 | 5.03 | 4.50 | 5.55 | — |
| — | — | 0.10 | — | +0.06 | 52.6% | 144 | 52.6% | -0.94 | 5.95 | 5.40 | 6.50 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 56.0% | 145 | 56.0% | -0.96 | 7.30 | 6.15 | 8.45 | — |
| — | — | 0.14 | — | +0.03 | 59.4% | 146 | 59.4% | -0.97 | 7.78 | 7.10 | 8.45 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 63.1% | 147 | 63.1% | -0.97 | 8.72 | 7.95 | 9.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 66.8% | 148 | 66.8% | -0.98 | 9.80 | 8.90 | 10.70 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 70.5% | 149 | 70.5% | -0.98 | 10.72 | 9.85 | 11.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 74.3% | 150 | 74.3% | -0.99 | 11.85 | 11.25 | 12.45 | — |
| — | — | 0.06 | — | +0.01 | 83.7% | 152.5 | 83.7% | -0.99 | 14.22 | 13.45 | 15.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 93.0% | 155 | 93.0% | -0.99 | 16.73 | 15.95 | 17.50 | — |
| — | — | 0.29 | — | +0.01 | 101.1% | 157.5 | 101.1% | -0.99 | 19.27 | 18.00 | 20.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 107.4% | 160 | 107.4% | -1.00 | 21.93 | 20.95 | 22.90 | — |
| — | — | 0.24 | — | +0.00 | 111.5% | 162.5 | 111.5% | -1.00 | 24.40 | 23.05 | 25.75 | — |
| — | — | 0.05 | — | +0.00 | 113.8% | 165 | 113.8% | -1.00 | 26.90 | 25.55 | 28.25 | — |
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.