Spot 138.04
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.60 | 24.50 | 23.55 | — | — | 115 | 65.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 19.00 | 21.50 | 20.25 | +0.99 | 61.4% | 118 | — | — | — | — | 0.75 | — |
| — | 18.00 | 20.50 | 19.25 | +0.99 | 59.7% | 119 | 59.7% | -0.01 | — | — | 0.76 | — |
| — | 17.00 | 19.50 | 18.25 | +0.99 | 58.0% | 120 | 58.0% | -0.01 | — | — | 0.12 | — |
| — | 16.00 | 18.55 | 17.27 | +0.99 | 56.4% | 121 | 56.4% | -0.01 | — | — | 0.78 | — |
| — | 15.00 | 17.40 | 16.20 | +0.99 | 55.0% | 122 | 55.0% | -0.01 | — | — | 0.30 | — |
| — | 14.05 | 16.20 | 15.12 | +0.98 | 53.6% | 123 | 53.6% | -0.02 | — | — | 0.75 | — |
| — | 13.35 | 15.20 | 14.28 | +0.98 | 52.4% | 124 | 52.4% | -0.02 | — | — | 0.34 | — |
| — | 12.70 | 14.25 | 13.47 | +0.97 | 51.3% | 125 | 51.3% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 11.60 | 13.25 | 12.43 | +0.96 | 50.4% | 126 | 50.4% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 10.60 | 11.80 | 11.20 | +0.95 | 49.7% | 127 | 49.7% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 9.80 | 11.35 | 10.57 | +0.93 | 49.1% | 128 | 49.1% | -0.06 | 0.23 | 0.14 | 0.33 | — |
| — | 8.20 | 10.40 | 9.30 | +0.91 | 48.6% | 129 | 48.6% | -0.09 | 0.28 | 0.20 | 0.36 | — |
| — | 7.20 | 9.50 | 8.35 | +0.89 | 48.3% | 130 | 48.3% | -0.11 | 0.38 | 0.31 | 0.45 | — |
| — | 6.85 | 8.40 | 7.62 | — | — | 131 | — | — | 0.52 | 0.41 | 0.62 | — |
| — | 6.30 | 7.05 | 6.67 | — | — | 132 | — | — | 0.69 | 0.58 | 0.79 | — |
| — | 5.50 | 6.30 | 5.90 | — | — | 133 | — | — | 0.89 | 0.80 | 0.98 | — |
| — | 4.80 | 5.50 | 5.15 | — | — | 134 | — | — | 1.12 | 1.03 | 1.21 | — |
| — | 4.15 | 4.65 | 4.40 | — | — | 135 | 48.1% | -0.31 | 1.43 | 1.34 | 1.51 | — |
| — | 3.60 | 4.00 | 3.80 | +0.63 | 48.2% | 136 | 48.2% | -0.37 | 1.80 | 1.69 | 1.91 | — |
| — | 3.00 | 3.45 | 3.23 | +0.57 | 48.4% | 137 | 48.4% | -0.43 | 2.23 | 2.10 | 2.35 | — |
| — | 2.67 | 2.95 | 2.81 | +0.52 | 48.6% | 138 | — | — | 2.71 | 2.54 | 2.87 | — |
| — | 2.24 | 2.46 | 2.35 | — | — | 139 | 48.9% | -0.54 | 3.35 | 3.10 | 3.60 | — |
| — | 1.84 | 2.06 | 1.95 | +0.41 | 49.2% | 140 | 49.2% | -0.60 | 3.95 | 3.70 | 4.20 | — |
| — | 1.51 | 1.69 | 1.60 | +0.35 | 49.5% | 141 | 49.5% | -0.65 | 4.62 | 4.35 | 4.90 | — |
| — | 1.21 | 1.39 | 1.30 | +0.30 | 49.8% | 142 | 49.8% | -0.70 | 5.28 | 4.90 | 5.65 | — |
| — | 1.00 | 1.16 | 1.08 | +0.26 | 50.2% | 143 | 50.2% | -0.74 | 6.05 | 5.70 | 6.40 | — |
| — | 0.80 | 0.94 | 0.87 | +0.22 | 50.6% | 144 | 50.6% | -0.78 | 6.83 | 6.45 | 7.20 | — |
| — | 0.67 | 0.76 | 0.71 | +0.18 | 51.1% | 145 | 51.1% | -0.82 | 7.65 | 7.30 | 8.00 | — |
| — | 0.50 | 0.63 | 0.56 | +0.15 | 51.6% | 146 | 51.6% | -0.85 | 8.60 | 8.05 | 9.15 | — |
| — | 0.39 | 0.50 | 0.45 | +0.13 | 52.1% | 147 | 52.1% | -0.87 | 9.25 | 8.30 | 10.20 | — |
| — | 0.30 | 0.40 | 0.35 | +0.11 | 52.7% | 148 | 52.7% | -0.90 | 10.18 | 9.40 | 10.95 | — |
| — | 0.25 | 0.33 | 0.29 | +0.09 | 53.3% | 149 | 53.3% | -0.91 | 11.03 | 10.20 | 11.85 | — |
| — | 0.20 | 0.27 | 0.23 | +0.07 | 54.0% | 150 | 54.0% | -0.93 | 12.07 | 11.45 | 12.70 | — |
| — | 0.10 | 0.26 | 0.18 | +0.05 | 55.8% | 152.5 | 55.8% | -0.96 | 14.25 | 13.30 | 15.20 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 57.6% | 155 | 57.6% | -0.97 | 16.90 | 16.20 | 17.60 | — |
| — | — | 0.10 | — | +0.02 | 59.1% | 157.5 | 59.1% | -0.99 | 19.27 | 18.40 | 20.15 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 60.5% | 160 | 60.5% | -0.99 | 21.68 | 20.80 | 22.55 | — |
| — | — | 0.05 | — | +0.01 | 61.5% | 162.5 | 61.5% | -1.00 | 24.77 | 22.95 | 26.60 | — |
| — | — | 0.06 | — | +0.00 | 62.4% | 165 | 62.4% | -1.00 | 26.62 | 25.70 | 27.55 | — |
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.