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 | |
| — | 22.10 | 24.70 | 23.40 | +1.00 | 47.1% | 115 | 47.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 19.15 | 21.55 | 20.35 | +0.99 | 45.3% | 118 | 45.3% | -0.01 | — | — | 0.75 | — |
| — | 18.15 | 20.55 | 19.35 | +0.99 | 44.7% | 119 | 44.7% | -0.01 | — | — | 0.83 | — |
| — | 17.15 | 19.50 | 18.32 | +0.99 | 44.1% | 120 | 44.1% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 16.20 | 18.55 | 17.38 | +0.98 | 43.5% | 121 | 43.5% | -0.02 | — | — | 0.95 | — |
| — | 15.20 | 17.60 | 16.40 | +0.98 | 42.9% | 122 | 42.9% | -0.02 | — | — | 0.95 | — |
| — | 14.20 | 16.55 | 15.38 | +0.97 | 42.4% | 123 | 42.4% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 13.25 | 15.40 | 14.32 | +0.96 | 41.8% | 124 | 41.8% | -0.04 | 0.18 | 0.07 | 0.29 | — |
| — | 12.50 | 14.60 | 13.55 | +0.95 | 41.3% | 125 | 41.3% | -0.05 | 0.19 | 0.12 | 0.26 | — |
| — | 11.45 | 13.55 | 12.50 | +0.94 | 40.9% | 126 | 40.9% | -0.06 | 0.20 | 0.07 | 0.34 | — |
| — | 10.50 | 12.50 | 11.50 | +0.92 | 40.4% | 127 | 40.4% | -0.08 | 0.28 | 0.13 | 0.43 | — |
| — | 9.50 | 11.60 | 10.55 | +0.90 | 40.0% | 128 | 40.0% | -0.10 | 0.36 | 0.28 | 0.44 | — |
| — | 8.35 | 10.70 | 9.53 | +0.88 | 39.7% | 129 | 39.7% | -0.12 | 0.49 | 0.40 | 0.59 | — |
| — | 8.40 | 9.85 | 9.12 | +0.86 | 39.5% | 130 | 39.5% | -0.14 | 0.61 | 0.56 | 0.67 | — |
| — | 6.80 | 9.15 | 7.97 | +0.82 | 39.2% | 131 | 39.2% | -0.18 | 0.78 | 0.72 | 0.84 | — |
| — | 6.15 | 8.20 | 7.17 | +0.79 | 39.1% | 132 | 39.1% | -0.21 | 0.95 | 0.91 | 1.00 | — |
| — | 5.15 | 7.50 | 6.33 | +0.75 | 39.0% | 133 | 39.0% | -0.25 | 1.23 | 1.15 | 1.30 | — |
| — | 5.30 | 6.65 | 5.97 | +0.71 | 39.0% | 134 | 39.0% | -0.30 | 1.51 | 1.35 | 1.67 | — |
| — | 4.70 | 5.20 | 4.95 | +0.66 | 39.1% | 135 | 39.1% | -0.34 | 1.80 | 1.66 | 1.94 | — |
| — | 4.15 | 4.55 | 4.35 | +0.61 | 39.2% | 136 | 39.2% | -0.39 | 2.19 | 2.09 | 2.30 | — |
| — | 3.60 | 4.00 | 3.80 | +0.56 | 39.3% | 137 | 39.3% | -0.44 | 2.69 | 2.51 | 2.88 | — |
| — | 3.10 | 3.45 | 3.27 | +0.51 | 39.5% | 138 | 39.5% | -0.49 | 3.20 | 3.05 | 3.35 | — |
| — | 2.69 | 2.93 | 2.81 | +0.46 | 39.7% | 139 | 39.7% | -0.54 | 3.75 | 3.55 | 3.95 | — |
| — | 2.35 | 2.49 | 2.42 | +0.41 | 40.0% | 140 | 40.0% | -0.59 | 4.33 | 4.10 | 4.55 | — |
| — | 1.90 | 2.15 | 2.02 | +0.37 | 40.3% | 141 | 40.3% | -0.63 | 5.00 | 4.75 | 5.25 | — |
| — | 1.61 | 1.77 | 1.69 | +0.33 | 40.6% | 142 | 40.6% | -0.67 | 5.67 | 5.40 | 5.95 | — |
| — | 1.35 | 1.52 | 1.44 | +0.29 | 40.9% | 143 | 40.9% | -0.71 | 6.40 | 6.00 | 6.80 | — |
| — | 1.15 | 1.28 | 1.22 | +0.25 | 41.2% | 144 | 41.2% | -0.75 | 7.17 | 6.60 | 7.75 | — |
| — | 0.92 | 1.06 | 0.99 | +0.22 | 41.6% | 145 | 41.6% | -0.78 | 8.15 | 7.25 | 9.05 | — |
| — | 0.69 | 0.93 | 0.81 | +0.19 | 41.9% | 146 | 41.9% | -0.81 | 8.60 | 8.05 | 9.15 | — |
| — | 0.61 | 0.78 | 0.69 | +0.16 | 42.3% | 147 | 42.3% | -0.84 | 9.60 | 8.40 | 10.80 | — |
| — | 0.41 | 0.68 | 0.55 | +0.14 | 42.6% | 148 | 42.6% | -0.86 | 10.20 | 9.50 | 10.90 | — |
| — | 0.34 | 0.58 | 0.46 | +0.12 | 43.0% | 149 | 43.0% | -0.89 | 11.07 | 10.25 | 11.90 | — |
| — | 0.30 | 0.50 | 0.40 | +0.10 | 43.4% | 150 | 43.4% | -0.90 | 12.15 | 11.45 | 12.85 | — |
| — | 0.20 | 0.29 | 0.24 | +0.07 | 44.4% | 152.5 | 44.4% | -0.94 | 14.35 | 13.55 | 15.15 | — |
| — | 0.14 | 0.17 | 0.15 | +0.05 | 45.5% | 155 | 45.5% | -0.96 | 17.00 | 15.75 | 18.25 | — |
| — | 0.07 | 0.36 | 0.21 | +0.03 | 46.9% | 157.5 | 46.9% | -0.98 | 19.30 | 18.20 | 20.40 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 48.3% | 160 | 48.3% | -0.99 | 21.90 | 20.65 | 23.15 | — |
| — | — | 0.60 | — | +0.01 | 49.9% | 162.5 | 49.9% | -0.99 | 24.38 | 23.20 | 25.55 | — |
| — | — | 0.14 | — | +0.01 | 51.5% | 165 | 51.5% | -1.00 | 26.98 | 25.70 | 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.