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 | |
| — | 21.90 | 24.50 | 23.20 | +1.00 | 46.6% | 115 | 46.6% | -0.00 | — | — | 0.20 | — |
| — | 16.90 | 19.25 | 18.07 | +0.98 | 44.7% | 120 | 44.7% | -0.02 | — | — | 0.14 | — |
| — | 15.20 | 17.60 | 16.40 | +0.97 | 44.1% | 122 | 44.1% | -0.03 | — | — | 0.19 | — |
| — | 14.05 | 16.30 | 15.18 | +0.96 | 43.8% | 123 | 43.8% | -0.04 | 0.14 | 0.03 | 0.24 | — |
| — | 13.50 | 15.40 | 14.45 | +0.95 | 43.6% | 124 | 43.6% | -0.05 | 0.18 | 0.03 | 0.34 | — |
| — | 12.65 | 14.65 | 13.65 | +0.94 | 43.3% | 125 | 43.3% | -0.06 | 0.26 | 0.17 | 0.35 | — |
| — | 11.70 | 14.20 | 12.95 | +0.92 | 43.1% | 126 | 43.1% | -0.08 | 0.32 | 0.19 | 0.44 | — |
| — | 10.80 | 12.55 | 11.68 | +0.91 | 43.0% | 127 | 43.0% | -0.09 | 0.32 | 0.12 | 0.51 | — |
| — | 9.85 | 11.55 | 10.70 | +0.89 | 42.8% | 128 | 42.8% | -0.11 | 0.49 | 0.38 | 0.61 | — |
| — | 9.00 | 10.85 | 9.93 | +0.86 | 42.7% | 129 | 42.7% | -0.14 | 0.64 | 0.53 | 0.74 | — |
| — | 8.35 | 10.00 | 9.18 | +0.84 | 42.6% | 130 | 42.6% | -0.16 | 0.80 | 0.72 | 0.87 | — |
| — | 7.35 | 9.15 | 8.25 | +0.81 | 42.5% | 131 | 42.5% | -0.19 | 0.96 | 0.88 | 1.04 | — |
| — | 6.75 | 8.40 | 7.58 | +0.78 | 42.4% | 132 | 42.4% | -0.22 | 1.14 | 1.04 | 1.24 | — |
| — | 6.00 | 7.90 | 6.95 | +0.74 | 42.4% | 133 | 42.4% | -0.26 | 1.46 | 1.35 | 1.56 | — |
| — | 5.85 | 6.95 | 6.40 | +0.70 | 42.3% | 134 | 42.3% | -0.30 | 1.74 | 1.63 | 1.85 | — |
| — | 5.45 | 6.00 | 5.72 | +0.66 | 42.4% | 135 | 42.4% | -0.34 | 2.13 | 2.05 | 2.21 | — |
| — | 4.85 | 5.40 | 5.12 | +0.62 | 42.4% | 136 | 42.4% | -0.38 | 2.54 | 2.34 | 2.73 | — |
| — | 3.90 | 4.55 | 4.22 | +0.58 | 42.4% | 137 | 42.4% | -0.42 | 2.96 | 2.73 | 3.20 | — |
| — | 3.75 | 4.20 | 3.98 | +0.54 | 42.5% | 138 | 42.5% | -0.47 | 3.40 | 3.15 | 3.65 | — |
| — | 3.30 | 3.75 | 3.52 | +0.49 | 42.6% | 139 | 42.6% | -0.51 | 4.00 | 3.55 | 4.45 | — |
| — | 2.81 | 3.25 | 3.03 | +0.45 | 42.7% | 140 | 42.7% | -0.55 | 4.17 | 3.60 | 4.75 | — |
| — | 2.51 | 2.78 | 2.65 | +0.41 | 42.8% | 141 | 42.8% | -0.59 | 5.05 | 4.75 | 5.35 | — |
| — | 2.09 | 2.49 | 2.29 | +0.37 | 42.9% | 142 | 42.9% | -0.63 | 5.75 | 5.45 | 6.05 | — |
| — | 1.89 | 2.14 | 2.02 | +0.33 | 43.0% | 143 | 43.0% | -0.67 | 6.35 | 6.00 | 6.70 | — |
| — | 1.61 | 1.85 | 1.73 | +0.29 | 43.2% | 144 | 43.2% | -0.71 | 7.50 | 6.65 | 8.35 | — |
| — | 1.42 | 1.56 | 1.49 | +0.26 | 43.3% | 145 | 43.3% | -0.74 | 8.38 | 7.50 | 9.25 | — |
| — | 1.18 | 1.44 | 1.31 | +0.23 | 43.5% | 146 | 43.5% | -0.77 | 9.10 | 8.30 | 9.90 | — |
| — | 0.98 | 1.25 | 1.11 | +0.20 | 43.6% | 147 | 43.6% | -0.80 | 9.95 | 9.10 | 10.80 | — |
| — | 0.82 | 1.06 | 0.94 | +0.17 | 43.8% | 148 | 43.8% | -0.83 | 10.32 | 9.05 | 11.60 | — |
| — | 0.70 | 0.96 | 0.83 | +0.15 | 44.0% | 149 | 44.0% | -0.85 | 11.65 | 10.85 | 12.45 | — |
| — | 0.63 | 0.80 | 0.71 | +0.13 | 44.2% | 150 | 44.2% | -0.87 | 12.32 | 11.30 | 13.35 | — |
| — | 0.36 | 0.53 | 0.45 | +0.09 | 44.6% | 152.5 | 44.6% | -0.92 | 14.62 | 13.60 | 15.65 | — |
| — | 0.22 | 0.42 | 0.32 | +0.06 | 45.1% | 155 | 45.1% | -0.95 | 17.12 | 15.55 | 18.70 | — |
| — | 0.15 | 0.44 | 0.29 | +0.04 | 45.6% | 157.5 | 45.6% | -0.97 | 19.52 | 17.95 | 21.10 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 46.2% | 160 | 46.2% | -0.98 | 21.93 | 20.30 | 23.55 | — |
| — | — | 0.15 | — | +0.02 | 46.8% | 162.5 | 46.8% | -0.99 | 24.82 | 23.60 | 26.05 | — |
| — | — | 0.43 | — | +0.01 | 47.4% | 165 | 47.4% | -1.00 | 27.20 | 25.90 | 28.50 | — |
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.