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 | |
| — | 22.70 | 24.50 | 23.60 | +0.99 | 45.0% | 115 | 45.0% | -0.01 | — | — | 0.76 | — |
| — | 18.30 | 19.95 | 19.12 | +0.96 | 42.4% | 120 | 42.4% | -0.04 | 0.16 | 0.10 | 0.22 | — |
| — | 13.15 | 14.85 | 14.00 | +0.91 | 40.4% | 125 | 40.4% | -0.09 | 0.45 | 0.36 | 0.53 | — |
| — | 12.25 | 14.10 | 13.18 | +0.90 | 40.1% | 126 | 40.1% | -0.10 | 0.70 | 0.38 | 1.03 | — |
| — | 10.65 | 12.95 | 11.80 | +0.88 | 39.9% | 127 | 39.9% | -0.12 | 0.67 | 0.54 | 0.79 | — |
| — | 9.85 | 12.10 | 10.97 | +0.86 | 39.7% | 128 | 39.7% | -0.14 | 0.77 | 0.73 | 0.80 | — |
| — | 8.95 | 11.25 | 10.10 | +0.84 | 39.5% | 129 | 39.5% | -0.17 | 0.91 | 0.82 | 0.99 | — |
| — | 8.75 | 10.40 | 9.57 | +0.81 | 39.4% | 130 | 39.4% | -0.19 | 1.14 | 1.00 | 1.27 | — |
| — | 7.35 | 9.60 | 8.47 | +0.78 | 39.3% | 131 | 39.3% | -0.22 | 1.42 | 1.24 | 1.60 | — |
| — | 6.65 | 8.85 | 7.75 | +0.75 | 39.2% | 132 | 39.2% | -0.25 | 1.62 | 1.42 | 1.82 | — |
| — | 7.05 | 8.80 | 7.92 | +0.72 | 39.2% | 133 | 39.2% | -0.28 | 1.82 | 1.60 | 2.04 | — |
| — | 6.60 | 7.55 | 7.08 | +0.69 | 39.2% | 134 | 39.2% | -0.31 | 2.12 | 1.89 | 2.34 | — |
| — | 6.15 | 6.75 | 6.45 | +0.65 | 39.2% | 135 | 39.2% | -0.35 | 2.58 | 2.45 | 2.71 | — |
| — | 5.20 | 6.30 | 5.75 | +0.62 | 39.2% | 136 | 39.2% | -0.39 | 2.94 | 2.78 | 3.10 | — |
| — | 4.70 | 5.75 | 5.22 | +0.58 | 39.3% | 137 | 39.3% | -0.42 | 3.35 | 3.15 | 3.55 | — |
| — | 4.45 | 4.95 | 4.70 | +0.54 | 39.4% | 138 | 39.4% | -0.46 | 3.88 | 3.65 | 4.10 | — |
| — | 4.00 | 4.55 | 4.28 | +0.51 | 39.5% | 139 | 39.5% | -0.50 | 4.45 | 4.15 | 4.75 | — |
| — | 3.40 | 3.85 | 3.62 | +0.47 | 39.6% | 140 | 39.6% | -0.53 | 4.95 | 4.65 | 5.25 | — |
| — | 3.00 | 3.70 | 3.35 | +0.43 | 39.8% | 141 | 39.8% | -0.57 | 5.50 | 5.25 | 5.75 | — |
| — | 2.86 | 3.25 | 3.06 | +0.40 | 40.0% | 142 | 40.0% | -0.60 | 6.12 | 5.85 | 6.40 | — |
| — | 2.55 | 2.84 | 2.69 | +0.36 | 40.1% | 143 | 40.1% | -0.64 | 6.80 | 6.50 | 7.10 | — |
| — | 2.27 | 2.55 | 2.41 | +0.33 | 40.3% | 144 | 40.3% | -0.67 | 7.45 | 7.05 | 7.85 | — |
| — | 2.00 | 2.18 | 2.09 | +0.30 | 40.5% | 145 | 40.5% | -0.71 | 8.18 | 7.75 | 8.60 | — |
| — | 1.74 | 2.06 | 1.90 | +0.27 | 40.7% | 146 | 40.7% | -0.73 | 9.45 | 8.60 | 10.30 | — |
| — | 1.38 | 1.81 | 1.59 | +0.25 | 41.0% | 147 | 41.0% | -0.76 | 10.15 | 9.40 | 10.90 | — |
| — | 1.29 | 1.60 | 1.45 | +0.22 | 41.2% | 148 | 41.2% | -0.78 | 10.85 | 10.15 | 11.55 | — |
| — | 1.12 | 1.50 | 1.31 | +0.20 | 41.4% | 149 | 41.4% | -0.81 | 11.78 | 11.00 | 12.55 | — |
| — | 1.02 | 1.20 | 1.11 | +0.17 | 41.6% | 150 | 41.6% | -0.83 | 12.90 | 11.70 | 14.10 | — |
| — | 0.70 | 0.94 | 0.82 | +0.13 | 42.2% | 152.5 | 42.2% | -0.87 | 14.80 | 14.00 | 15.60 | — |
| — | 0.47 | 0.70 | 0.58 | +0.10 | 42.7% | 155 | 42.7% | -0.91 | 17.10 | 15.60 | 18.60 | — |
| — | 0.37 | 0.52 | 0.45 | +0.07 | 43.3% | 157.5 | 43.3% | -0.94 | 19.80 | 18.65 | 20.95 | — |
| — | 0.16 | 0.42 | 0.29 | +0.05 | 43.8% | 160 | 43.8% | -0.96 | 22.20 | 21.00 | 23.40 | — |
| — | 0.02 | 1.43 | 0.72 | +0.04 | 44.4% | 162.5 | 44.4% | -0.97 | 24.35 | 22.85 | 25.85 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 45.0% | 165 | 45.0% | -0.99 | 27.00 | 25.75 | 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.