Spot 139.94
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.89 | 63.6% | 115 | 63.6% | -0.12 | — | — | — | — |
| — | — | — | — | +0.84 | 62.8% | 120 | 62.8% | -0.17 | — | — | — | — |
| — | — | — | — | +0.82 | 62.7% | 121 | 62.7% | -0.18 | — | — | — | — |
| — | — | — | — | +0.81 | 62.6% | 122 | 62.6% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 62.5% | 123 | 62.5% | -0.20 | — | — | — | — |
| — | 19.35 | 19.75 | 19.55 | +0.79 | 62.4% | 124 | 62.4% | -0.21 | 3.27 | 3.15 | 3.40 | — |
| — | 18.65 | 19.00 | 18.82 | +0.77 | 62.3% | 125 | 62.3% | -0.23 | 3.55 | 3.45 | 3.65 | — |
| — | 17.90 | 18.30 | 18.10 | +0.76 | 62.2% | 126 | 62.2% | -0.24 | 3.80 | 3.65 | 3.95 | — |
| — | 17.20 | 17.60 | 17.40 | +0.75 | 62.1% | 127 | 62.1% | -0.25 | 4.10 | 3.95 | 4.25 | — |
| — | 16.50 | 16.90 | 16.70 | +0.73 | 62.0% | 128 | 62.0% | -0.27 | 4.42 | 4.30 | 4.55 | — |
| — | 15.85 | 16.25 | 16.05 | +0.72 | 61.9% | 129 | 61.9% | -0.28 | 4.75 | 4.60 | 4.90 | — |
| — | 15.20 | 15.60 | 15.40 | +0.70 | 61.9% | 130 | 61.9% | -0.30 | 5.10 | 4.95 | 5.25 | — |
| — | 14.55 | 14.95 | 14.75 | +0.69 | 61.8% | 131 | 61.8% | -0.31 | 5.45 | 5.30 | 5.60 | — |
| — | 13.95 | 14.35 | 14.15 | +0.67 | 61.7% | 132 | 61.7% | -0.33 | 5.85 | 5.70 | 6.00 | — |
| — | 13.35 | 13.75 | 13.55 | +0.66 | 61.7% | 133 | — | — | 6.25 | 6.10 | 6.40 | — |
| — | 12.80 | 13.15 | 12.97 | — | — | 134 | 61.6% | -0.36 | 6.65 | 6.50 | 6.80 | — |
| — | 12.20 | 12.60 | 12.40 | — | — | 135 | — | — | 7.10 | 6.95 | 7.25 | — |
| — | 11.65 | 12.00 | 11.82 | — | — | 136 | — | — | 7.55 | 7.40 | 7.70 | — |
| — | 11.15 | 11.50 | 11.32 | — | — | 137 | — | — | 7.97 | 7.80 | 8.15 | — |
| — | 10.65 | 11.00 | 10.82 | — | — | 138 | — | — | 8.47 | 8.30 | 8.65 | — |
| — | 10.15 | 10.50 | 10.32 | — | — | 139 | 61.4% | -0.45 | 8.97 | 8.80 | 9.15 | — |
| — | 9.65 | 10.00 | 9.82 | — | — | 140 | — | — | 9.53 | 9.35 | 9.70 | — |
| — | 9.20 | 9.55 | 9.38 | — | — | 141 | — | — | 10.05 | 9.90 | 10.20 | — |
| — | 8.75 | 9.10 | 8.93 | +0.51 | 61.4% | 142 | — | — | 10.60 | 10.45 | 10.75 | — |
| — | 8.30 | 8.65 | 8.47 | +0.49 | 61.3% | 143 | — | — | 11.20 | 11.05 | 11.35 | — |
| — | 7.90 | 8.25 | 8.07 | — | — | 144 | — | — | 11.78 | 11.60 | 11.95 | — |
| — | 7.50 | 7.85 | 7.67 | — | — | 145 | — | — | 12.38 | 12.20 | 12.55 | — |
| — | 7.10 | 7.50 | 7.30 | — | — | 146 | — | — | 12.97 | 12.80 | 13.15 | — |
| — | 6.75 | 7.10 | 6.92 | +0.43 | 61.3% | 147 | — | — | 13.62 | 13.45 | 13.80 | — |
| — | 6.40 | 6.75 | 6.58 | — | — | 148 | — | — | 14.28 | 14.10 | 14.45 | — |
| — | 6.05 | 6.40 | 6.22 | +0.40 | 61.3% | 149 | 61.3% | -0.60 | 14.93 | 14.75 | 15.10 | — |
| — | 5.75 | 6.10 | 5.92 | +0.38 | 61.3% | 150 | 61.3% | -0.62 | 15.62 | 15.45 | 15.80 | — |
| — | 5.00 | 5.30 | 5.15 | +0.35 | 61.3% | 152.5 | 61.3% | -0.66 | 17.35 | 17.15 | 17.55 | — |
| 877 | 4.35 | 4.65 | 4.50 | +0.31 | 61.4% | 155 | 61.4% | -0.69 | 19.20 | 19.00 | 19.40 | 2 |
| 36 | 3.75 | 4.05 | 3.90 | +0.28 | 61.4% | 157.5 | 61.4% | -0.72 | 21.07 | 20.85 | 21.30 | — |
| — | 3.25 | 3.50 | 3.38 | +0.25 | 61.5% | 160 | 61.5% | -0.75 | 23.05 | 22.80 | 23.30 | — |
| — | 2.80 | 3.05 | 2.92 | +0.23 | 61.6% | 162.5 | 61.6% | -0.78 | 25.07 | 24.85 | 25.30 | — |
| — | 2.40 | 2.63 | 2.52 | +0.20 | 61.6% | 165 | 61.6% | -0.81 | 27.20 | 26.95 | 27.45 | — |
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.