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 | |
| — | 33.30 | 37.10 | 35.20 | +0.99 | 36.7% | 105 | 36.7% | -0.01 | — | — | 0.40 | — |
| — | 28.60 | 32.20 | 30.40 | +0.99 | 36.8% | 110 | 36.8% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 24.50 | 26.75 | 25.62 | +0.98 | 36.6% | 115 | 36.6% | -0.02 | 0.35 | 0.10 | 0.60 | — |
| — | 20.15 | 22.15 | 21.15 | +0.96 | 36.4% | 120 | 36.4% | -0.04 | 0.52 | 0.32 | 0.71 | — |
| — | 15.75 | 17.45 | 16.60 | +0.92 | 36.1% | 125 | 36.1% | -0.08 | 1.15 | 0.95 | 1.34 | — |
| — | 11.35 | 13.60 | 12.47 | +0.86 | 35.7% | 130 | 35.7% | -0.15 | 2.04 | 1.78 | 2.30 | — |
| — | 9.60 | 10.60 | 10.10 | +0.80 | 35.5% | 133 | 35.5% | -0.20 | 2.38 | 1.70 | 3.05 | — |
| — | 9.05 | 10.75 | 9.90 | +0.78 | 35.4% | 134 | 35.4% | -0.22 | 3.06 | 2.67 | 3.45 | — |
| — | 7.95 | 10.10 | 9.03 | +0.76 | 35.4% | 135 | 35.4% | -0.24 | 3.75 | 3.25 | 4.25 | — |
| — | 7.50 | 8.75 | 8.12 | +0.74 | 35.3% | 136 | 35.3% | -0.26 | 4.05 | 3.65 | 4.45 | — |
| — | 7.15 | 8.70 | 7.92 | +0.72 | 35.3% | 137 | 35.3% | -0.28 | 4.33 | 4.00 | 4.65 | — |
| — | 6.30 | 7.35 | 6.83 | +0.70 | 35.2% | 138 | 35.2% | -0.31 | 4.78 | 4.45 | 5.10 | — |
| — | 6.15 | 6.80 | 6.47 | +0.67 | 35.2% | 139 | 35.2% | -0.33 | 5.35 | 4.70 | 6.00 | — |
| — | 5.65 | 6.85 | 6.25 | +0.65 | 35.1% | 140 | 35.1% | -0.36 | 5.75 | 5.30 | 6.20 | — |
| — | 5.05 | 6.15 | 5.60 | +0.62 | 35.1% | 141 | 35.1% | -0.38 | 6.15 | 5.75 | 6.55 | — |
| — | 4.55 | 5.40 | 4.97 | +0.60 | 35.0% | 142 | 35.0% | -0.41 | 6.97 | 6.35 | 7.60 | — |
| — | 4.30 | 5.00 | 4.65 | +0.57 | 35.0% | 143 | 35.0% | -0.43 | 7.35 | 7.00 | 7.70 | — |
| — | 3.90 | 4.60 | 4.25 | +0.54 | 35.0% | 144 | 35.0% | -0.46 | 8.03 | 7.35 | 8.70 | — |
| — | 3.45 | 4.15 | 3.80 | +0.52 | 34.9% | 145 | 34.9% | -0.49 | 8.62 | 8.20 | 9.05 | — |
| — | 3.20 | 3.95 | 3.58 | +0.49 | 34.9% | 146 | 34.9% | -0.51 | 9.28 | 8.85 | 9.70 | — |
| — | 2.65 | 3.75 | 3.20 | +0.47 | 34.9% | 147 | 34.9% | -0.54 | 9.68 | 8.90 | 10.45 | — |
| — | 2.46 | 3.45 | 2.96 | +0.44 | 34.9% | 148 | 34.9% | -0.57 | 10.53 | 9.65 | 11.40 | — |
| — | 1.92 | 3.15 | 2.54 | +0.42 | 34.9% | 149 | 34.9% | -0.59 | 11.38 | 11.00 | 11.75 | — |
| — | 2.08 | 2.64 | 2.36 | +0.39 | 34.9% | 150 | 34.9% | -0.62 | 12.38 | 11.45 | 13.30 | — |
| — | 1.45 | 2.11 | 1.78 | — | — | 152.5 | — | — | 14.05 | 13.20 | 14.90 | — |
| — | 1.11 | 1.70 | 1.41 | — | — | 155 | 34.9% | -0.73 | 16.12 | 15.25 | 17.00 | — |
| — | 0.86 | 1.85 | 1.35 | +0.23 | 35.0% | 157.5 | 35.0% | -0.78 | 18.45 | 17.30 | 19.60 | — |
| — | 0.25 | 1.15 | 0.70 | +0.19 | 35.1% | 160 | 35.1% | -0.83 | 20.50 | 19.40 | 21.60 | — |
| — | 0.39 | 1.17 | 0.78 | +0.15 | 35.2% | 162.5 | — | — | 23.10 | 21.90 | 24.30 | — |
| — | 0.40 | 0.97 | 0.69 | — | — | 165 | 35.4% | -0.90 | 25.30 | 23.90 | 26.70 | — |
| — | 0.21 | 0.93 | 0.57 | +0.10 | 35.5% | 167.5 | 35.2% | -0.92 | 27.93 | 26.70 | 29.15 | — |
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.