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 | |
| — | 22.15 | 24.85 | 23.50 | +0.99 | 46.5% | 115 | 46.5% | -0.01 | — | — | 0.74 | — |
| — | 17.55 | 19.75 | 18.65 | +0.97 | 44.9% | 120 | 44.9% | -0.03 | 0.12 | 0.03 | 0.22 | — |
| — | 12.85 | 14.70 | 13.78 | +0.91 | 43.8% | 125 | 43.8% | -0.09 | 0.42 | 0.35 | 0.49 | — |
| — | 11.55 | 13.80 | 12.68 | +0.90 | 43.6% | 126 | 43.6% | -0.10 | 0.50 | 0.39 | 0.61 | — |
| — | 11.00 | 12.90 | 11.95 | +0.88 | 43.5% | 127 | 43.5% | -0.12 | 0.61 | 0.52 | 0.71 | — |
| — | 10.05 | 12.05 | 11.05 | +0.86 | 43.4% | 128 | 43.4% | -0.14 | 0.76 | 0.66 | 0.86 | — |
| — | 8.95 | 11.20 | 10.07 | +0.83 | 43.3% | 129 | 43.3% | -0.17 | 0.92 | 0.83 | 1.00 | — |
| — | 8.55 | 10.40 | 9.47 | +0.80 | 43.2% | 130 | 43.2% | -0.20 | 1.12 | 1.04 | 1.21 | — |
| — | 7.65 | 9.65 | 8.65 | +0.77 | 43.1% | 131 | 43.1% | -0.23 | 1.40 | 1.28 | 1.51 | — |
| — | 7.30 | 8.90 | 8.10 | +0.74 | 43.1% | 132 | 43.1% | -0.26 | 1.54 | 1.35 | 1.74 | — |
| — | 6.75 | 8.15 | 7.45 | +0.71 | 43.1% | 133 | 43.1% | -0.29 | 1.94 | 1.79 | 2.08 | — |
| — | 6.05 | 6.80 | 6.42 | +0.67 | 43.1% | 134 | 43.1% | -0.33 | 2.17 | 2.04 | 2.30 | — |
| — | 5.50 | 6.00 | 5.75 | +0.64 | 43.2% | 135 | 43.2% | -0.37 | 2.61 | 2.46 | 2.76 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 136 | 43.2% | -0.40 | 3.01 | 2.77 | 3.25 | — |
| — | 4.45 | 4.85 | 4.65 | +0.56 | 43.3% | 137 | 43.3% | -0.44 | 3.55 | 3.35 | 3.75 | — |
| — | 3.95 | 4.35 | 4.15 | +0.52 | 43.5% | 138 | 43.5% | -0.48 | 4.05 | 3.85 | 4.25 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 139 | 43.6% | -0.52 | 4.60 | 4.35 | 4.85 | — |
| — | 3.10 | 3.60 | 3.35 | — | — | 140 | 43.8% | -0.56 | 5.20 | 4.95 | 5.45 | — |
| — | 2.78 | 3.10 | 2.94 | +0.41 | 43.9% | 141 | 43.9% | -0.59 | 5.83 | 5.55 | 6.10 | — |
| — | 2.45 | 2.86 | 2.65 | +0.37 | 44.1% | 142 | — | — | 6.47 | 6.20 | 6.75 | — |
| — | 2.16 | 2.53 | 2.35 | +0.34 | 44.4% | 143 | — | — | 7.17 | 6.90 | 7.45 | — |
| — | 1.73 | 2.11 | 1.92 | — | — | 144 | — | — | 7.95 | 7.55 | 8.35 | — |
| — | 1.68 | 2.00 | 1.84 | — | — | 145 | 44.8% | -0.72 | 8.45 | 7.65 | 9.25 | — |
| — | 1.37 | 1.62 | 1.50 | — | — | 146 | 45.1% | -0.75 | 9.07 | 8.35 | 9.80 | — |
| — | 1.17 | 1.41 | 1.29 | +0.23 | 45.4% | 147 | 45.4% | -0.78 | 10.22 | 9.05 | 11.40 | — |
| — | 1.07 | 1.24 | 1.16 | +0.20 | 45.6% | 148 | — | — | 11.12 | 10.65 | 11.60 | — |
| — | 0.92 | 1.09 | 1.00 | — | — | 149 | — | — | 11.93 | 10.75 | 13.10 | — |
| — | 0.79 | 0.94 | 0.86 | +0.16 | 46.2% | 150 | — | — | 12.43 | 11.55 | 13.30 | — |
| — | 0.53 | 0.74 | 0.64 | — | — | 152.5 | — | — | 14.65 | 13.75 | 15.55 | — |
| — | 0.28 | 0.59 | 0.43 | — | — | 155 | — | — | 17.30 | 16.10 | 18.50 | — |
| — | 0.17 | 0.44 | 0.30 | — | — | 157.5 | — | — | 19.52 | 18.20 | 20.85 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 160 | 48.4% | -0.96 | 21.80 | 20.85 | 22.75 | — |
| — | 0.12 | 0.20 | 0.16 | +0.03 | 48.8% | 162.5 | 48.8% | -0.98 | 24.48 | 23.25 | 25.70 | — |
| — | 0.02 | 0.61 | 0.32 | +0.02 | 49.1% | 165 | 49.1% | -0.99 | 26.98 | 25.80 | 28.15 | — |
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.