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 | |
| — | 50.30 | 52.45 | 51.38 | +0.94 | 48.7% | 90 | — | — | 1.53 | 1.22 | 1.85 | — |
| — | 46.00 | 48.45 | 47.23 | — | — | 95 | — | — | 1.99 | 1.50 | 2.48 | — |
| — | 42.30 | 44.10 | 43.20 | — | — | 100 | — | — | 2.89 | 2.43 | 3.35 | — |
| — | 37.80 | 40.10 | 38.95 | — | — | 105 | — | — | 3.60 | 3.40 | 3.80 | — |
| — | 33.90 | 36.20 | 35.05 | — | — | 110 | — | — | 4.70 | 4.40 | 5.00 | — |
| — | 30.95 | 32.70 | 31.82 | — | — | 115 | 46.1% | -0.21 | 6.17 | 5.90 | 6.45 | — |
| — | 27.30 | 29.30 | 28.30 | +0.75 | 45.8% | 120 | 45.8% | -0.25 | 8.05 | 7.35 | 8.75 | — |
| — | 24.70 | 26.30 | 25.50 | +0.71 | 45.6% | 125 | 45.6% | -0.30 | 9.53 | 9.20 | 9.85 | — |
| — | 22.00 | 23.45 | 22.73 | +0.66 | 45.5% | 130 | 45.5% | -0.34 | 11.70 | 11.30 | 12.10 | — |
| — | 19.45 | 20.55 | 20.00 | +0.62 | 45.4% | 135 | 45.4% | -0.39 | 14.30 | 13.65 | 14.95 | — |
| — | 17.00 | 19.00 | 18.00 | +0.57 | 45.3% | 140 | 45.3% | -0.44 | 16.73 | 16.30 | 17.15 | — |
| — | 15.20 | 16.25 | 15.72 | +0.53 | 45.3% | 145 | 45.3% | -0.49 | 19.90 | 19.20 | 20.60 | — |
| — | 13.50 | 13.85 | 13.68 | +0.49 | 45.4% | 150 | 45.4% | -0.53 | 22.82 | 22.30 | 23.35 | — |
| — | 12.00 | 12.75 | 12.38 | +0.44 | 45.5% | 155 | 45.5% | -0.58 | 26.38 | 25.70 | 27.05 | — |
| — | 9.95 | 12.00 | 10.97 | +0.40 | 45.6% | 160 | 45.6% | -0.62 | 30.02 | 28.95 | 31.10 | — |
| — | 9.05 | 9.55 | 9.30 | +0.37 | 45.7% | 165 | 45.7% | -0.66 | 33.67 | 32.50 | 34.85 | — |
| — | 8.10 | 8.45 | 8.28 | +0.33 | 45.9% | 170 | 45.9% | -0.70 | 37.67 | 36.65 | 38.70 | — |
| — | 7.00 | 7.80 | 7.40 | +0.30 | 46.1% | 175 | 46.1% | -0.73 | 41.50 | 40.30 | 42.70 | — |
| — | 5.80 | 7.15 | 6.47 | +0.27 | 46.3% | 180 | 46.3% | -0.76 | 45.60 | 44.35 | 46.85 | — |
| — | 5.10 | 6.10 | 5.60 | +0.25 | 46.6% | 185 | 46.6% | -0.79 | 49.92 | 48.75 | 51.10 | — |
| — | 4.45 | 5.45 | 4.95 | +0.22 | 46.9% | 190 | 46.9% | -0.82 | 54.30 | 53.15 | 55.45 | — |
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.