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 | |
| — | 48.00 | 50.75 | 49.38 | +0.98 | 50.6% | 90 | 50.6% | -0.02 | 0.24 | 0.13 | 0.35 | — |
| — | 43.25 | 46.00 | 44.62 | +0.96 | 48.9% | 95 | 48.9% | -0.04 | 0.46 | 0.30 | 0.61 | — |
| — | 39.25 | 40.70 | 39.98 | +0.95 | 47.6% | 100 | 47.6% | -0.05 | 0.77 | 0.70 | 0.83 | — |
| — | 33.85 | 36.65 | 35.25 | +0.92 | 46.6% | 105 | 46.6% | -0.08 | 1.01 | 0.66 | 1.36 | — |
| — | 29.75 | 32.00 | 30.88 | +0.89 | 45.9% | 110 | 45.9% | -0.11 | 1.68 | 1.42 | 1.94 | — |
| — | 25.55 | 27.85 | 26.70 | +0.85 | 45.4% | 115 | 45.4% | -0.15 | 2.62 | 2.32 | 2.91 | — |
| — | 21.70 | 23.95 | 22.82 | +0.80 | 45.2% | 120 | 45.2% | -0.21 | 3.73 | 3.50 | 3.95 | — |
| — | 18.60 | 20.55 | 19.57 | +0.74 | 45.2% | 125 | 45.2% | -0.27 | 5.28 | 5.15 | 5.40 | — |
| — | 16.40 | 17.00 | 16.70 | +0.67 | 45.3% | 130 | 45.3% | -0.33 | 7.03 | 6.75 | 7.30 | — |
| — | 13.85 | 14.25 | 14.05 | +0.60 | 45.6% | 135 | 45.6% | -0.40 | 9.30 | 9.00 | 9.60 | — |
| — | 11.05 | 11.90 | 11.47 | +0.54 | 45.9% | 140 | 45.9% | -0.47 | 11.85 | 11.55 | 12.15 | — |
| — | 9.10 | 9.80 | 9.45 | +0.47 | 46.3% | 145 | 46.3% | -0.53 | 14.88 | 14.40 | 15.35 | — |
| — | 7.65 | 8.05 | 7.85 | +0.41 | 46.7% | 150 | 46.7% | -0.60 | 18.18 | 17.65 | 18.70 | — |
| — | 6.00 | 6.60 | 6.30 | +0.36 | 47.1% | 155 | 47.1% | -0.65 | 21.95 | 21.15 | 22.75 | — |
| — | 4.85 | 5.45 | 5.15 | +0.31 | 47.5% | 160 | 47.5% | -0.71 | 25.80 | 24.95 | 26.65 | — |
| — | 3.90 | 4.50 | 4.20 | +0.26 | 48.0% | 165 | 48.0% | -0.75 | 30.23 | 29.10 | 31.35 | — |
| — | 3.30 | 3.65 | 3.48 | +0.22 | 48.4% | 170 | 48.4% | -0.79 | 34.23 | 33.30 | 35.15 | — |
| — | 2.68 | 3.10 | 2.89 | +0.19 | 48.8% | 175 | 48.8% | -0.83 | 38.83 | 37.70 | 39.95 | — |
| — | 2.30 | 2.49 | 2.40 | +0.16 | 49.2% | 180 | 49.2% | -0.86 | 43.12 | 42.30 | 43.95 | — |
| — | 1.74 | 2.02 | 1.88 | +0.13 | 49.6% | 185 | 49.6% | -0.89 | 47.85 | 46.95 | 48.75 | — |
| — | 1.33 | 1.76 | 1.54 | +0.11 | 49.9% | 190 | 49.9% | -0.91 | 52.08 | 50.85 | 53.30 | — |
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.