Spot 138.38
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.55 | 24.60 | 23.07 | +1.00 | 80.8% | 115 | 80.8% | -0.00 | — | — | 0.03 | — |
| — | 18.80 | 21.30 | 20.05 | +1.00 | 75.8% | 118 | 75.8% | -0.00 | — | — | 0.10 | — |
| — | 17.85 | 20.10 | 18.98 | +1.00 | 74.2% | 119 | 74.2% | -0.00 | — | — | 0.11 | — |
| — | 16.75 | 19.45 | 18.10 | +1.00 | 72.5% | 120 | — | — | — | — | 0.08 | — |
| — | 15.75 | 18.40 | 17.07 | — | — | 121 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 14.80 | 17.30 | 16.05 | — | — | 122 | — | — | — | — | 0.45 | — |
| — | 13.80 | 16.60 | 15.20 | — | — | 123 | — | — | — | — | 0.51 | — |
| — | 12.80 | 15.40 | 14.10 | — | — | 124 | — | — | — | — | 0.05 | — |
| — | 11.80 | 14.05 | 12.93 | — | — | 125 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 10.95 | 13.40 | 12.18 | — | — | 126 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 10.10 | 12.35 | 11.22 | — | — | 127 | 59.1% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 8.85 | 11.40 | 10.12 | +0.97 | 57.2% | 128 | 57.2% | -0.03 | — | — | 0.12 | — |
| — | 8.15 | 10.35 | 9.25 | +0.96 | 55.3% | 129 | 55.3% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 7.40 | 9.20 | 8.30 | +0.95 | 53.5% | 130 | 53.5% | -0.05 | 0.14 | 0.09 | 0.19 | — |
| — | 6.40 | 8.90 | 7.65 | +0.92 | 51.9% | 131 | 51.9% | -0.08 | 0.19 | 0.12 | 0.26 | — |
| — | 5.50 | 7.60 | 6.55 | +0.90 | 50.4% | 132 | 50.4% | -0.10 | 0.23 | 0.20 | 0.26 | — |
| — | 4.95 | 6.75 | 5.85 | +0.86 | 49.2% | 133 | 49.2% | -0.14 | 0.33 | 0.30 | 0.36 | — |
| — | 4.70 | 5.25 | 4.97 | +0.82 | 48.2% | 134 | 48.2% | -0.18 | 0.46 | 0.41 | 0.50 | — |
| — | 3.95 | 4.40 | 4.17 | +0.76 | 47.5% | 135 | 47.5% | -0.24 | 0.67 | 0.61 | 0.72 | — |
| — | 3.20 | 3.55 | 3.38 | +0.70 | 47.0% | 136 | 47.0% | -0.30 | 0.92 | 0.83 | 1.00 | — |
| — | 2.56 | 3.05 | 2.81 | +0.62 | 46.8% | 137 | 46.8% | -0.38 | 1.26 | 1.19 | 1.34 | — |
| — | 1.99 | 2.21 | 2.10 | +0.54 | 46.9% | 138 | 46.9% | -0.46 | 1.70 | 1.59 | 1.80 | — |
| — | 1.48 | 1.74 | 1.61 | +0.46 | 47.1% | 139 | 47.1% | -0.54 | 2.25 | 2.05 | 2.46 | — |
| — | 1.18 | 1.34 | 1.26 | +0.38 | 47.5% | 140 | 47.5% | -0.62 | 2.81 | 2.68 | 2.95 | — |
| — | 0.84 | 0.94 | 0.89 | +0.30 | 48.1% | 141 | 48.1% | -0.70 | 3.45 | 3.20 | 3.70 | — |
| — | 0.63 | 0.81 | 0.72 | +0.24 | 48.8% | 142 | 48.8% | -0.76 | 4.17 | 3.90 | 4.45 | — |
| — | 0.42 | 0.58 | 0.50 | +0.19 | 49.6% | 143 | 49.6% | -0.81 | 4.97 | 4.70 | 5.25 | — |
| — | 0.32 | 0.43 | 0.38 | +0.15 | 50.6% | 144 | 50.6% | -0.86 | 6.33 | 5.55 | 7.10 | — |
| 758 | 0.21 | 0.33 | 0.27 | +0.11 | 51.7% | 145 | 51.7% | -0.89 | 7.40 | 6.45 | 8.35 | 98 |
| — | 0.15 | 0.24 | 0.20 | +0.09 | 53.0% | 146 | 53.0% | -0.91 | 8.07 | 7.25 | 8.90 | — |
| — | 0.06 | 0.21 | 0.14 | +0.07 | 54.5% | 147 | 54.5% | -0.93 | 9.05 | 8.20 | 9.90 | — |
| — | 0.07 | 0.54 | 0.30 | +0.05 | 56.0% | 148 | 56.0% | -0.95 | 9.95 | 9.05 | 10.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 57.8% | 149 | 57.8% | -0.96 | 11.00 | 9.45 | 12.55 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 59.5% | 150 | 59.5% | -0.97 | 11.57 | 10.35 | 12.80 | — |
| — | 0.03 | 0.17 | 0.10 | +0.02 | 64.2% | 152.5 | 64.2% | -0.98 | 14.35 | 13.40 | 15.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 69.2% | 155 | 69.2% | -0.99 | 16.68 | 16.35 | 17.00 | — |
| — | — | 0.25 | — | +0.01 | 75.0% | 157.5 | 75.0% | -0.99 | 19.70 | 18.60 | 20.80 | — |
| — | — | 0.05 | — | +0.01 | 80.5% | 160 | 80.5% | -0.99 | 22.30 | 21.10 | 23.50 | — |
| — | — | 2.13 | — | +0.01 | 85.6% | 162.5 | 85.6% | -1.00 | 24.70 | 23.40 | 26.00 | — |
| — | — | 0.02 | — | +0.00 | 90.7% | 165 | 90.7% | -1.00 | 27.30 | 26.10 | 28.50 | — |
| — | — | 0.10 | — | +0.00 | 96.0% | 167.5 | 96.0% | -1.00 | 29.80 | 28.60 | 31.00 | — |
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.