Spot 138.51
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.90 | 24.40 | 23.15 | +1.00 | 50.7% | 115 | 50.7% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 19.55 | 21.20 | 20.38 | +0.99 | 48.5% | 118 | 48.5% | -0.01 | — | — | 0.96 | — |
| — | 17.90 | 20.20 | 19.05 | +0.99 | 47.7% | 119 | 47.7% | -0.01 | — | — | 1.96 | — |
| — | 16.95 | 19.55 | 18.25 | +0.99 | 46.9% | 120 | 46.9% | -0.01 | — | — | 0.12 | — |
| — | 15.95 | 18.30 | 17.12 | +0.99 | 46.0% | 121 | 46.0% | -0.01 | — | — | 2.16 | — |
| — | 14.95 | 17.35 | 16.15 | +0.98 | 45.1% | 122 | 45.1% | -0.02 | — | — | 1.83 | — |
| — | 14.00 | 16.25 | 15.12 | +0.98 | 44.3% | 123 | 44.3% | -0.02 | — | — | 0.67 | — |
| — | 13.00 | 15.50 | 14.25 | +0.97 | 43.5% | 124 | 43.5% | -0.03 | — | — | 0.57 | — |
| — | 13.00 | 14.45 | 13.72 | +0.96 | 42.7% | 125 | 42.7% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 11.05 | 13.45 | 12.25 | +0.95 | 41.9% | 126 | 41.9% | -0.05 | 0.15 | 0.06 | 0.24 | — |
| — | 10.30 | 12.35 | 11.32 | +0.94 | 41.2% | 127 | 41.2% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 9.85 | 11.40 | 10.62 | +0.93 | 40.6% | 128 | 40.6% | -0.07 | 0.26 | 0.17 | 0.35 | — |
| — | 8.95 | 10.55 | 9.75 | +0.91 | 40.1% | 129 | 40.1% | -0.09 | 0.30 | 0.18 | 0.43 | — |
| — | 8.55 | 9.80 | 9.18 | +0.88 | 39.6% | 130 | 39.6% | -0.12 | 0.42 | 0.37 | 0.47 | — |
| — | 6.75 | 8.75 | 7.75 | +0.86 | 39.3% | 131 | 39.3% | -0.14 | 0.52 | 0.45 | 0.59 | — |
| — | 6.40 | 7.80 | 7.10 | +0.82 | 39.0% | 132 | 39.0% | -0.18 | 0.71 | 0.69 | 0.73 | — |
| — | 5.20 | 7.00 | 6.10 | +0.79 | 38.9% | 133 | 38.9% | -0.21 | 0.91 | 0.82 | 1.00 | — |
| — | 5.60 | 6.30 | 5.95 | +0.74 | 38.8% | 134 | 38.8% | -0.26 | 1.12 | 1.02 | 1.22 | — |
| — | 4.90 | 5.30 | 5.10 | +0.70 | 38.8% | 135 | 38.8% | -0.30 | 1.47 | 1.40 | 1.54 | — |
| — | 4.25 | 4.75 | 4.50 | +0.65 | 38.9% | 136 | 38.9% | -0.35 | 1.83 | 1.70 | 1.97 | — |
| — | 3.65 | 4.10 | 3.88 | +0.60 | 39.1% | 137 | 39.1% | -0.40 | 2.21 | 2.11 | 2.30 | — |
| — | 3.20 | 3.45 | 3.33 | +0.54 | 39.3% | 138 | 39.3% | -0.46 | 2.72 | 2.62 | 2.82 | — |
| — | 2.76 | 2.95 | 2.85 | +0.49 | 39.6% | 139 | 39.6% | -0.51 | 3.20 | 3.00 | 3.40 | — |
| — | 2.27 | 2.50 | 2.38 | +0.44 | 39.9% | 140 | 39.9% | -0.56 | 3.80 | 3.60 | 4.00 | — |
| — | 1.96 | 2.22 | 2.09 | +0.39 | 40.2% | 141 | 40.2% | -0.61 | 4.38 | 4.10 | 4.65 | — |
| — | 1.64 | 1.83 | 1.74 | +0.34 | 40.6% | 142 | 39.9% | -0.66 | 5.08 | 4.80 | 5.35 | — |
| — | 1.32 | 1.55 | 1.44 | — | — | 143 | 41.0% | -0.70 | 6.10 | 5.45 | 6.75 | — |
| — | 0.65 | 1.91 | 1.28 | +0.26 | 41.4% | 144 | 41.4% | -0.74 | 6.70 | 6.10 | 7.30 | — |
| — | 0.94 | 1.08 | 1.01 | — | — | 145 | 41.8% | -0.78 | 7.60 | 6.90 | 8.30 | — |
| 170 | 0.40 | 1.22 | 0.81 | +0.19 | 42.2% | 146 | 42.2% | -0.81 | 8.50 | 7.75 | 9.25 | — |
| — | 0.65 | 0.73 | 0.69 | +0.16 | 42.6% | 147 | 42.6% | -0.84 | 9.35 | 8.60 | 10.10 | — |
| — | 0.48 | 0.75 | 0.61 | +0.14 | 43.0% | 148 | 43.0% | -0.86 | 10.20 | 9.40 | 11.00 | — |
| — | 0.41 | 0.50 | 0.46 | +0.12 | 43.4% | 149 | 43.4% | -0.88 | 11.12 | 10.35 | 11.90 | — |
| — | 0.33 | 0.44 | 0.39 | +0.10 | 43.7% | 150 | 43.7% | -0.90 | 12.03 | 11.25 | 12.80 | — |
| — | 0.12 | 0.34 | 0.23 | +0.06 | 44.7% | 152.5 | 44.7% | -0.94 | 14.35 | 13.55 | 15.15 | — |
| — | 0.14 | 0.20 | 0.17 | +0.04 | 45.6% | 155 | 45.6% | -0.97 | 17.18 | 16.00 | 18.35 | — |
| — | 0.03 | 0.67 | 0.35 | +0.02 | 46.4% | 157.5 | 46.4% | -0.98 | 19.55 | 18.40 | 20.70 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 47.3% | 160 | 47.3% | -0.99 | 22.05 | 20.85 | 23.25 | — |
| — | — | 0.13 | — | +0.01 | 48.2% | 162.5 | 48.2% | -1.00 | 24.52 | 23.35 | 25.70 | — |
| — | — | 0.06 | — | +0.01 | 49.1% | 165 | 49.1% | -1.00 | 26.77 | 25.35 | 28.20 | — |
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.