Spot 139.87
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 28.05 | 27.88 | +1.00 | 118.1% | 112 | 118.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 26.75 | 27.05 | 26.90 | +1.00 | 115.3% | 113 | 115.3% | -0.00 | — | — | 0.04 | — |
| — | 25.70 | 26.05 | 25.88 | +1.00 | 112.4% | 114 | 112.4% | -0.01 | — | — | 0.05 | — |
| — | 24.70 | 25.05 | 24.88 | +0.99 | 109.4% | 115 | 109.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 23.70 | 24.05 | 23.88 | +0.99 | 106.2% | 116 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 22.75 | 23.05 | 22.90 | — | — | 117 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 21.75 | 22.05 | 21.90 | — | — | 118 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 20.75 | 21.05 | 20.90 | — | — | 119 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 19.75 | 20.05 | 19.90 | — | — | 120 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 17.55 | 19.05 | 18.30 | — | — | 121 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 17.75 | 18.05 | 17.90 | — | — | 122 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 16.75 | 17.10 | 16.93 | — | — | 123 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 15.80 | 16.10 | 15.95 | — | — | 124 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 14.80 | 15.10 | 14.95 | — | — | 125 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 13.80 | 14.10 | 13.95 | — | — | 126 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 12.80 | 13.15 | 12.97 | — | — | 127 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 11.85 | 12.15 | 12.00 | — | — | 128 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 10.85 | 11.20 | 11.03 | — | — | 129 | — | — | 0.15 | 0.13 | 0.18 | — |
| — | 9.95 | 10.25 | 10.10 | — | — | 130 | — | — | 0.20 | 0.18 | 0.23 | — |
| — | 9.00 | 9.30 | 9.15 | — | — | 131 | — | — | 0.27 | 0.23 | 0.30 | — |
| — | 8.10 | 8.40 | 8.25 | — | — | 132 | — | — | 0.36 | 0.33 | 0.39 | — |
| — | 7.25 | 7.45 | 7.35 | — | — | 133 | — | — | 0.47 | 0.44 | 0.51 | — |
| — | 6.35 | 6.65 | 6.50 | — | — | 134 | 63.0% | -0.15 | 0.63 | 0.59 | 0.67 | — |
| — | 5.60 | 5.80 | 5.70 | +0.82 | 63.0% | 135 | 63.0% | -0.18 | 0.81 | 0.77 | 0.86 | — |
| — | 4.80 | 5.05 | 4.92 | +0.79 | 62.9% | 136 | 62.9% | -0.21 | 1.05 | 1.00 | 1.10 | — |
| — | 4.15 | 4.35 | 4.25 | +0.74 | 62.7% | 137 | 62.7% | -0.26 | 1.33 | 1.28 | 1.39 | — |
| — | 3.50 | 3.65 | 3.58 | +0.70 | 62.1% | 138 | 62.1% | -0.30 | 1.71 | 1.63 | 1.78 | — |
| — | 2.92 | 3.05 | 2.98 | +0.66 | 61.4% | 139 | 61.4% | -0.34 | 2.12 | 2.04 | 2.20 | — |
| — | 2.42 | 2.51 | 2.46 | +0.61 | 61.1% | 140 | 61.1% | -0.39 | 2.58 | 2.52 | 2.64 | — |
| — | 1.95 | 2.06 | 2.00 | +0.56 | 61.3% | 141 | 61.3% | -0.44 | 3.12 | 3.05 | 3.20 | — |
| — | 1.57 | 1.67 | 1.62 | +0.51 | 61.7% | 142 | 61.7% | -0.49 | 3.75 | 3.65 | 3.85 | — |
| — | 1.25 | 1.34 | 1.29 | +0.46 | 61.9% | 143 | 61.9% | -0.54 | 4.42 | 4.30 | 4.55 | — |
| — | 0.99 | 1.07 | 1.03 | +0.41 | 61.8% | 144 | 61.8% | -0.59 | 5.17 | 5.00 | 5.35 | — |
| — | 0.78 | 0.85 | 0.81 | +0.36 | 61.7% | 145 | 61.7% | -0.64 | 5.90 | 5.75 | 6.05 | — |
| — | 0.59 | 0.67 | 0.63 | +0.32 | 61.8% | 146 | 61.8% | -0.68 | 6.75 | 6.60 | 6.90 | — |
| — | 0.47 | 0.53 | 0.50 | +0.28 | 62.2% | 147 | 62.2% | -0.72 | 7.62 | 7.45 | 7.80 | — |
| — | 0.35 | 0.41 | 0.38 | +0.24 | 62.7% | 148 | 62.7% | -0.76 | 8.53 | 8.35 | 8.70 | — |
| — | 0.27 | 0.32 | 0.29 | +0.21 | 63.4% | 149 | 63.4% | -0.79 | 9.43 | 9.25 | 9.60 | — |
| — | 0.22 | 0.24 | 0.23 | +0.18 | 64.3% | 150 | 64.3% | -0.82 | 10.38 | 10.20 | 10.55 | — |
| — | 0.11 | 0.16 | 0.14 | +0.13 | 66.6% | 152 | 66.6% | -0.87 | 12.25 | 12.10 | 12.40 | — |
| — | — | 0.40 | — | +0.12 | 67.3% | 152.5 | 67.3% | -0.89 | 12.47 | 9.65 | 15.30 | — |
| — | 0.08 | 0.10 | 0.09 | +0.09 | 69.5% | 154 | 69.5% | -0.91 | 14.20 | 14.05 | 14.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 71.2% | 155 | 71.2% | -0.93 | 15.20 | 15.05 | 15.35 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 73.0% | 156 | 73.0% | -0.94 | 16.23 | 16.05 | 16.40 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 77.0% | 158 | 77.0% | -0.96 | 18.15 | 18.00 | 18.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 81.4% | 160 | 81.4% | -0.97 | 20.15 | 20.00 | 20.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 86.1% | 162 | 86.1% | -0.98 | 22.15 | 22.00 | 22.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 90.9% | 164 | 90.9% | -0.99 | 24.20 | 24.00 | 24.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 93.2% | 165 | 93.2% | -0.99 | 25.18 | 25.00 | 25.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 95.6% | 166 | — | — | 26.18 | 26.00 | 26.35 | — |
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.