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 | |
| — | 27.90 | 28.20 | 28.05 | — | — | 112 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 26.95 | 27.25 | 27.10 | — | — | 113 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 25.95 | 26.25 | 26.10 | — | — | 114 | 63.9% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 24.90 | 25.25 | 25.07 | — | — | 115 | 63.1% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 23.95 | 24.30 | 24.12 | — | — | 116 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 23.00 | 23.30 | 23.15 | — | — | 117 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 22.00 | 22.35 | 22.18 | +0.97 | 60.7% | 118 | — | — | 0.18 | 0.14 | 0.23 | — |
| — | 21.05 | 21.35 | 21.20 | +0.96 | 60.0% | 119 | — | — | 0.23 | 0.19 | 0.27 | — |
| — | 20.10 | 20.40 | 20.25 | — | — | 120 | — | — | 0.26 | 0.22 | 0.30 | — |
| — | 19.15 | 19.45 | 19.30 | — | — | 121 | — | — | 0.31 | 0.26 | 0.36 | — |
| — | 18.15 | 18.50 | 18.32 | — | — | 122 | — | — | 0.36 | 0.31 | 0.41 | — |
| — | 17.25 | 17.60 | 17.43 | — | — | 123 | — | — | 0.43 | 0.38 | 0.48 | — |
| — | 16.30 | 16.65 | 16.48 | — | — | 124 | — | — | 0.51 | 0.45 | 0.56 | — |
| — | 15.40 | 15.75 | 15.57 | — | — | 125 | — | — | 0.59 | 0.56 | 0.63 | — |
| — | 14.50 | 14.85 | 14.68 | — | — | 126 | — | — | 0.70 | 0.65 | 0.75 | — |
| — | 13.70 | 13.95 | 13.82 | — | — | 127 | — | — | 0.82 | 0.77 | 0.88 | — |
| — | 12.80 | 13.10 | 12.95 | — | — | 128 | — | — | 0.96 | 0.91 | 1.02 | — |
| — | 12.00 | 12.25 | 12.12 | — | — | 129 | — | — | 1.12 | 1.08 | 1.17 | — |
| — | 11.15 | 11.45 | 11.30 | — | — | 130 | 55.1% | -0.16 | 1.32 | 1.28 | 1.36 | — |
| — | 10.40 | 10.65 | 10.53 | — | — | 131 | 54.9% | -0.18 | 1.51 | 1.46 | 1.57 | — |
| — | 9.65 | 9.90 | 9.78 | +0.80 | 54.7% | 132 | 54.7% | -0.20 | 1.74 | 1.68 | 1.80 | — |
| — | 8.90 | 9.15 | 9.03 | +0.78 | 54.5% | 133 | 54.5% | -0.22 | 2.00 | 1.94 | 2.07 | — |
| — | 8.20 | 8.45 | 8.32 | +0.75 | 54.4% | 134 | 54.4% | -0.25 | 2.31 | 2.23 | 2.38 | — |
| — | 7.50 | 7.75 | 7.62 | +0.73 | 54.3% | 135 | 54.3% | -0.27 | 2.62 | 2.54 | 2.71 | — |
| — | 6.85 | 7.10 | 6.97 | +0.70 | 54.2% | 136 | 54.2% | -0.30 | 2.97 | 2.89 | 3.05 | — |
| — | 6.25 | 6.50 | 6.38 | +0.68 | 54.1% | 137 | 54.1% | -0.33 | 3.35 | 3.25 | 3.45 | — |
| — | 5.70 | 5.90 | 5.80 | +0.65 | 54.0% | 138 | 54.0% | -0.35 | 3.77 | 3.70 | 3.85 | — |
| — | 5.15 | 5.35 | 5.25 | +0.62 | 54.0% | 139 | 54.0% | -0.39 | 4.25 | 4.15 | 4.35 | — |
| — | 4.65 | 4.85 | 4.75 | +0.59 | 54.0% | 140 | 54.0% | -0.41 | 4.75 | 4.65 | 4.85 | — |
| — | 4.20 | 4.35 | 4.28 | +0.56 | 54.0% | 141 | 54.0% | -0.45 | 5.28 | 5.15 | 5.40 | — |
| — | 3.75 | 3.95 | 3.85 | +0.52 | 54.1% | 142 | 54.1% | -0.48 | 5.85 | 5.75 | 5.95 | — |
| — | 3.35 | 3.55 | 3.45 | +0.49 | 54.1% | 143 | 54.1% | -0.51 | 6.45 | 6.30 | 6.60 | — |
| — | 3.00 | 3.15 | 3.08 | +0.46 | 54.2% | 144 | 54.2% | -0.54 | 7.08 | 6.95 | 7.20 | — |
| — | 2.69 | 2.81 | 2.75 | +0.43 | 54.4% | 145 | 54.4% | -0.57 | 7.75 | 7.60 | 7.90 | — |
| — | 2.39 | 2.51 | 2.45 | +0.41 | 54.5% | 146 | 54.5% | -0.60 | 8.45 | 8.30 | 8.60 | — |
| — | 2.11 | 2.23 | 2.17 | +0.38 | 54.6% | 147 | 54.6% | -0.63 | 9.15 | 9.00 | 9.30 | — |
| — | 1.87 | 1.98 | 1.93 | +0.35 | 54.8% | 148 | 54.8% | -0.65 | 9.90 | 9.75 | 10.05 | — |
| — | 1.64 | 1.76 | 1.70 | +0.32 | 55.0% | 149 | 55.0% | -0.68 | 10.70 | 10.55 | 10.85 | — |
| — | 1.44 | 1.56 | 1.50 | +0.30 | 55.2% | 150 | 55.2% | -0.70 | 11.50 | 11.35 | 11.65 | — |
| — | 1.05 | 1.16 | 1.10 | +0.24 | 55.8% | 152.5 | 55.8% | -0.76 | 13.60 | 13.45 | 13.75 | — |
| — | 0.75 | 0.84 | 0.80 | +0.19 | 56.5% | 155 | 56.5% | -0.81 | 15.80 | 15.65 | 15.95 | — |
| — | 0.55 | 0.60 | 0.57 | +0.15 | 57.3% | 157.5 | 57.3% | -0.85 | 18.07 | 17.90 | 18.25 | — |
| — | 0.41 | 0.46 | 0.43 | +0.12 | 58.2% | 160 | 58.2% | -0.88 | 20.43 | 20.25 | 20.60 | — |
| — | 0.27 | 0.34 | 0.30 | +0.10 | 59.1% | 162.5 | 59.1% | -0.91 | 22.82 | 22.65 | 23.00 | — |
| — | 0.18 | 0.27 | 0.23 | +0.08 | 60.0% | 165 | 60.0% | -0.93 | 25.30 | 25.10 | 25.50 | — |
| — | 0.12 | 0.21 | 0.17 | +0.06 | 61.0% | 167.5 | 61.0% | -0.95 | 27.73 | 27.55 | 27.90 | — |
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.