Spot 139.61
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.60 | 36.70 | 35.15 | +1.00 | 43.2% | 105 | 43.2% | -0.00 | — | — | 2.13 | — |
| — | 28.90 | 31.70 | 30.30 | +1.00 | 40.3% | 110 | 40.3% | -0.00 | — | — | 2.13 | — |
| — | 23.90 | 26.75 | 25.32 | +1.00 | 37.7% | 115 | 37.7% | -0.00 | — | — | 0.59 | — |
| — | 18.90 | 21.10 | 20.00 | +1.00 | 35.4% | 120 | 35.4% | -0.00 | — | — | 0.08 | — |
| — | 13.90 | 16.10 | 15.00 | +1.00 | 33.5% | 125 | 33.5% | -0.00 | — | — | 0.08 | — |
| — | 9.20 | 11.05 | 10.12 | +0.99 | 32.0% | 130 | 32.0% | -0.01 | — | — | 0.11 | — |
| — | 8.45 | 10.05 | 9.25 | +0.99 | 31.8% | 131 | 31.8% | -0.01 | — | — | 0.13 | — |
| — | 7.30 | 9.00 | 8.15 | +0.99 | 31.5% | 132 | 31.5% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 6.45 | 7.85 | 7.15 | +0.98 | 31.3% | 133 | 31.3% | -0.02 | — | — | 0.20 | — |
| — | 5.70 | 6.95 | 6.33 | +0.97 | 31.0% | 134 | 31.0% | -0.03 | 0.23 | 0.17 | 0.29 | — |
| — | 4.80 | 6.30 | 5.55 | +0.96 | 30.8% | 135 | — | — | 0.34 | 0.29 | 0.40 | — |
| — | 3.85 | 5.50 | 4.67 | — | — | 136 | — | — | 0.48 | 0.42 | 0.55 | — |
| — | 3.25 | 3.70 | 3.48 | — | — | 137 | — | — | 0.69 | 0.58 | 0.79 | — |
| — | 2.38 | 2.97 | 2.67 | +0.89 | 30.2% | 138 | 30.2% | -0.11 | 0.98 | 0.87 | 1.10 | — |
| — | 1.77 | 2.38 | 2.08 | — | — | 139 | 30.0% | -0.15 | 1.26 | 1.08 | 1.45 | — |
| — | 1.45 | 1.85 | 1.65 | +0.81 | 29.9% | 140 | 29.9% | -0.19 | 1.90 | 1.65 | 2.14 | — |
| — | 1.05 | 1.19 | 1.12 | +0.75 | 29.8% | 141 | 29.8% | -0.25 | 2.38 | 2.16 | 2.61 | — |
| — | 0.75 | 0.81 | 0.78 | +0.69 | 29.8% | 142 | 29.8% | -0.31 | 3.06 | 2.82 | 3.30 | — |
| — | 0.45 | 0.80 | 0.62 | +0.62 | 29.8% | 143 | 29.8% | -0.39 | 3.80 | 3.50 | 4.10 | — |
| — | 0.22 | 0.44 | 0.33 | +0.54 | 29.8% | 144 | 29.8% | -0.46 | 4.62 | 4.20 | 5.05 | — |
| — | 0.05 | 0.25 | 0.15 | +0.46 | 29.9% | 145 | 29.9% | -0.55 | 5.47 | 5.15 | 5.80 | — |
| — | 0.07 | 0.20 | 0.14 | +0.38 | 30.0% | 146 | 30.0% | -0.62 | 6.45 | 5.95 | 6.95 | — |
| — | — | 0.15 | — | +0.31 | 30.2% | 147 | 30.2% | -0.70 | 7.05 | 6.45 | 7.65 | — |
| — | 0.05 | 0.08 | 0.07 | +0.24 | 30.3% | 148 | 30.3% | -0.77 | 7.97 | 7.20 | 8.75 | — |
| — | — | 0.26 | — | +0.19 | 30.5% | 149 | 30.5% | -0.82 | 9.25 | 8.25 | 10.25 | — |
| — | 0.02 | 0.16 | 0.09 | +0.14 | 30.6% | 150 | 30.6% | -0.87 | 9.68 | 8.70 | 10.65 | — |
| — | — | 0.03 | — | +0.07 | 31.0% | 152.5 | 31.0% | -0.94 | 12.45 | 11.65 | 13.25 | — |
| — | — | 0.04 | — | +0.04 | 31.5% | 155 | 31.5% | -0.97 | 15.45 | 14.35 | 16.55 | — |
| — | — | 0.01 | — | +0.03 | 32.0% | 157.5 | 32.0% | -0.99 | 17.65 | 16.20 | 19.10 | — |
| — | — | 0.01 | — | +0.02 | 32.6% | 160 | 32.6% | -0.99 | 20.48 | 19.30 | 21.65 | — |
| — | — | 0.07 | — | +0.01 | 33.2% | 162.5 | 33.2% | -1.00 | 23.00 | 21.85 | 24.15 | — |
| — | — | 0.01 | — | +0.01 | 34.0% | 165 | 34.0% | -1.00 | 25.48 | 24.30 | 26.65 | — |
| — | — | 0.10 | — | +0.01 | 34.7% | 167.5 | 34.7% | -1.00 | 27.82 | 26.30 | 29.35 | — |
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.