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 | |
| — | 50.25 | 53.65 | 51.95 | +0.94 | 48.7% | 90 | 48.7% | -0.07 | 1.48 | 1.30 | 1.65 | — |
| — | 45.95 | 48.55 | 47.25 | +0.92 | 47.9% | 95 | 47.9% | -0.09 | 2.04 | 1.65 | 2.42 | — |
| — | 42.30 | 44.20 | 43.25 | +0.89 | 47.3% | 100 | 47.3% | -0.11 | 2.68 | 2.43 | 2.93 | — |
| — | 37.75 | 40.25 | 39.00 | +0.86 | 46.8% | 105 | 46.8% | -0.14 | 3.73 | 3.40 | 4.05 | — |
| — | 34.55 | 36.40 | 35.48 | +0.83 | 46.4% | 110 | 46.4% | -0.17 | 4.72 | 4.35 | 5.10 | — |
| — | 30.40 | 33.70 | 32.05 | +0.79 | 46.1% | 115 | 46.1% | -0.21 | 6.10 | 6.00 | 6.20 | — |
| — | 27.75 | 30.40 | 29.07 | +0.75 | 45.9% | 120 | 45.9% | -0.25 | 7.72 | 7.60 | 7.85 | — |
| — | 24.65 | 26.15 | 25.40 | +0.71 | 45.7% | 125 | 45.7% | -0.30 | 9.60 | 9.15 | 10.05 | — |
| — | 21.85 | 24.45 | 23.15 | +0.67 | 45.6% | 130 | 45.6% | -0.34 | 11.65 | 11.05 | 12.25 | — |
| — | 20.15 | 21.30 | 20.73 | +0.62 | 45.6% | 135 | 45.6% | -0.39 | 14.10 | 13.60 | 14.60 | 1,027 |
| — | 17.60 | 18.55 | 18.07 | +0.58 | 45.6% | 140 | 45.6% | -0.43 | 16.93 | 16.00 | 17.85 | — |
| — | 15.50 | 16.55 | 16.02 | +0.53 | 45.6% | 145 | 45.6% | -0.48 | 19.95 | 19.00 | 20.90 | — |
| — | 14.00 | 14.50 | 14.25 | +0.49 | 45.7% | 150 | 45.7% | -0.52 | 23.05 | 22.10 | 24.00 | — |
| — | 11.90 | 12.95 | 12.43 | +0.45 | 45.8% | 155 | 45.8% | -0.57 | 26.27 | 25.25 | 27.30 | — |
| — | 10.40 | 11.45 | 10.93 | +0.41 | 46.0% | 160 | 46.0% | -0.61 | 29.77 | 28.75 | 30.80 | — |
| — | 9.05 | 10.10 | 9.57 | +0.38 | 46.2% | 165 | 46.2% | -0.65 | 33.20 | 31.90 | 34.50 | — |
| — | 7.95 | 8.75 | 8.35 | +0.34 | 46.4% | 170 | 46.4% | -0.68 | 37.38 | 36.40 | 38.35 | — |
| — | 6.95 | 7.90 | 7.42 | +0.31 | 46.7% | 175 | 46.7% | -0.72 | 41.30 | 40.20 | 42.40 | — |
| — | 5.95 | 7.05 | 6.50 | +0.28 | 46.9% | 180 | 46.9% | -0.75 | 45.65 | 44.30 | 47.00 | — |
| — | 5.35 | 6.40 | 5.88 | +0.26 | 47.2% | 185 | 47.2% | -0.78 | 50.02 | 48.80 | 51.25 | — |
| — | 5.10 | 5.40 | 5.25 | +0.23 | 47.5% | 190 | 47.5% | -0.81 | 54.40 | 53.20 | 55.60 | — |
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.