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 | |
| — | 33.95 | 36.20 | 35.08 | +1.00 | 42.3% | 105 | 42.3% | -0.00 | — | — | 0.26 | — |
| — | 29.10 | 31.10 | 30.10 | +1.00 | 39.2% | 110 | 39.2% | -0.00 | — | — | 0.01 | — |
| — | 24.00 | 26.10 | 25.05 | +1.00 | 36.4% | 115 | 36.4% | -0.00 | — | — | 0.13 | — |
| — | 19.10 | 21.15 | 20.12 | +1.00 | 33.9% | 120 | 33.9% | -0.00 | — | — | 0.14 | — |
| — | 14.05 | 16.20 | 15.12 | +0.99 | 31.8% | 125 | 31.8% | -0.01 | — | — | 0.20 | — |
| — | 9.75 | 10.40 | 10.07 | +0.97 | 29.9% | 130 | 29.9% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 8.35 | 10.45 | 9.40 | — | — | 131 | — | — | 0.27 | 0.03 | 0.51 | — |
| — | 7.95 | 9.25 | 8.60 | — | — | 132 | — | — | 0.47 | 0.34 | 0.59 | — |
| — | 7.10 | 8.60 | 7.85 | +0.94 | 29.0% | 133 | 29.0% | -0.06 | 0.60 | 0.48 | 0.72 | — |
| — | 6.05 | 7.80 | 6.92 | +0.93 | 28.8% | 134 | 28.8% | -0.07 | 0.69 | 0.61 | 0.76 | — |
| — | 5.50 | 6.50 | 6.00 | +0.91 | 28.5% | 135 | 28.5% | -0.09 | 0.90 | 0.82 | 0.98 | — |
| — | 4.70 | 5.65 | 5.17 | +0.88 | 28.3% | 136 | 28.3% | -0.12 | 1.03 | 0.83 | 1.23 | — |
| — | 4.10 | 5.15 | 4.62 | +0.86 | 28.1% | 137 | 28.1% | -0.14 | 1.46 | 1.37 | 1.55 | — |
| — | 3.45 | 4.40 | 3.92 | +0.82 | 27.9% | 138 | 27.9% | -0.18 | 1.81 | 1.71 | 1.92 | — |
| — | 2.72 | 3.45 | 3.08 | +0.79 | 27.7% | 139 | 27.7% | -0.22 | 2.25 | 2.10 | 2.41 | — |
| — | 2.40 | 2.63 | 2.52 | +0.74 | 27.6% | 140 | 27.6% | -0.26 | 2.77 | 2.66 | 2.89 | — |
| — | 1.95 | 2.23 | 2.09 | +0.70 | 27.5% | 141 | 27.5% | -0.30 | 3.33 | 3.10 | 3.55 | — |
| — | 1.56 | 1.83 | 1.70 | +0.65 | 27.4% | 142 | 27.4% | -0.35 | 3.88 | 3.60 | 4.15 | — |
| — | 1.23 | 1.46 | 1.34 | +0.59 | 27.3% | 143 | 27.3% | -0.41 | 4.55 | 4.35 | 4.75 | — |
| — | 0.97 | 1.31 | 1.14 | +0.54 | 27.2% | 144 | 27.2% | -0.46 | 5.25 | 5.00 | 5.50 | — |
| — | 0.75 | 0.87 | 0.81 | +0.49 | 27.2% | 145 | 27.2% | -0.52 | 5.95 | 5.65 | 6.25 | — |
| — | 0.57 | 0.69 | 0.63 | +0.43 | 27.1% | 146 | 27.1% | -0.58 | 6.67 | 6.25 | 7.10 | — |
| — | 0.34 | 0.54 | 0.44 | +0.38 | 27.2% | 147 | 27.2% | -0.63 | 7.28 | 6.45 | 8.10 | — |
| — | 0.32 | 0.55 | 0.43 | +0.33 | 27.2% | 148 | 27.2% | -0.68 | 8.47 | 7.35 | 9.60 | — |
| — | 0.05 | 0.82 | 0.43 | +0.28 | 27.3% | 149 | 27.3% | -0.73 | 9.50 | 8.40 | 10.60 | — |
| — | 0.15 | 0.22 | 0.18 | +0.24 | 27.5% | 150 | 27.5% | -0.77 | 10.20 | 9.65 | 10.75 | — |
| — | 0.05 | 0.53 | 0.29 | +0.15 | 28.0% | 152.5 | 28.0% | -0.86 | 12.85 | 11.60 | 14.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.09 | 28.6% | 155 | 28.6% | -0.93 | 15.25 | 14.10 | 16.40 | — |
| — | — | 0.15 | — | +0.05 | 29.2% | 157.5 | 29.2% | -0.96 | 17.65 | 16.50 | 18.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 29.7% | 160 | 29.7% | -0.99 | 20.12 | 19.00 | 21.25 | — |
| — | — | 0.25 | — | +0.02 | 30.1% | 162.5 | 30.1% | -1.00 | 22.65 | 21.50 | 23.80 | — |
| — | — | 0.09 | — | +0.01 | 30.3% | 165 | 30.3% | -1.00 | 25.05 | 24.05 | 26.05 | — |
| — | — | 0.14 | — | +0.01 | 30.5% | 167.5 | 30.5% | -1.00 | 27.82 | 26.65 | 29.00 | — |
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.