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 | |
| — | 27.70 | 28.00 | 27.85 | +1.00 | 64.1% | 112 | 64.1% | +0.00 | — | — | 0.01 | — |
| — | 26.65 | 27.00 | 26.82 | +1.00 | 63.9% | 113 | 63.9% | +0.00 | — | — | 0.03 | — |
| — | 25.70 | 26.00 | 25.85 | +1.00 | 63.9% | 114 | 63.9% | +0.00 | — | — | 0.03 | — |
| — | 24.70 | 25.00 | 24.85 | +1.00 | 64.1% | 115 | 64.1% | +0.00 | — | — | 0.03 | — |
| — | 23.70 | 24.00 | 23.85 | +1.00 | 64.7% | 116 | 64.7% | +0.00 | — | — | 0.03 | — |
| — | 22.70 | 23.00 | 22.85 | +1.00 | 65.8% | 117 | 65.8% | +0.00 | — | — | 0.03 | — |
| — | 21.65 | 22.00 | 21.82 | +1.00 | 67.5% | 118 | 67.5% | +0.00 | — | — | 0.03 | — |
| — | 20.70 | 21.00 | 20.85 | +1.00 | 69.9% | 119 | 69.9% | -0.00 | — | — | 0.03 | — |
| — | 19.70 | 20.00 | 19.85 | +1.00 | 72.9% | 120 | 72.9% | -0.00 | — | — | 0.02 | — |
| — | 18.70 | 19.00 | 18.85 | +1.00 | 76.3% | 121 | 76.3% | -0.00 | — | — | 0.02 | — |
| — | 17.70 | 18.00 | 17.85 | +1.00 | 79.7% | 122 | 79.7% | -0.00 | — | — | 0.02 | — |
| — | 16.70 | 17.00 | 16.85 | +1.00 | 82.6% | 123 | 82.6% | -0.00 | — | — | 0.01 | — |
| — | 15.70 | 16.00 | 15.85 | +1.00 | 84.5% | 124 | 84.5% | -0.00 | — | — | 0.03 | — |
| — | 14.70 | 15.00 | 14.85 | +1.00 | 84.9% | 125 | 84.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.70 | 14.00 | 13.85 | +0.99 | 83.3% | 126 | 83.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 12.70 | 13.00 | 12.85 | +0.99 | 80.1% | 127 | 80.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 11.70 | 12.00 | 11.85 | +0.99 | 75.7% | 128 | 75.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.75 | 11.00 | 10.88 | +0.99 | 71.1% | 129 | 71.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.75 | 10.00 | 9.88 | +0.98 | 66.9% | 130 | 66.9% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 8.75 | 9.00 | 8.88 | +0.98 | 63.6% | 131 | 63.6% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 7.75 | 8.05 | 7.90 | +0.96 | 61.1% | 132 | 61.1% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 6.80 | 7.05 | 6.92 | +0.95 | 59.3% | 133 | 59.3% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 5.85 | 6.10 | 5.97 | +0.92 | 57.7% | 134 | 57.7% | -0.08 | 0.14 | 0.12 | 0.16 | — |
| — | 4.95 | 5.20 | 5.08 | +0.88 | 56.3% | 135 | 56.3% | -0.12 | 0.21 | 0.20 | 0.22 | — |
| — | 4.05 | 4.30 | 4.17 | +0.83 | 55.0% | 136 | 55.0% | -0.17 | 0.34 | 0.32 | 0.36 | — |
| — | 3.25 | 3.50 | 3.38 | +0.76 | 53.9% | 137 | 53.9% | -0.24 | 0.52 | 0.49 | 0.55 | — |
| — | 2.56 | 2.66 | 2.61 | +0.68 | 53.2% | 138 | 53.2% | -0.32 | 0.80 | 0.76 | 0.83 | — |
| — | 1.92 | 2.05 | 1.99 | +0.58 | 52.7% | 139 | 52.7% | -0.42 | 1.16 | 1.12 | 1.20 | — |
| — | 1.41 | 1.50 | 1.46 | +0.48 | 52.6% | 140 | 52.6% | -0.52 | 1.64 | 1.59 | 1.68 | — |
| — | 1.00 | 1.06 | 1.03 | +0.38 | 52.8% | 141 | 52.8% | -0.62 | 2.23 | 2.16 | 2.31 | — |
| — | 0.68 | 0.75 | 0.71 | +0.29 | 53.3% | 142 | 53.3% | -0.71 | 2.90 | 2.81 | 2.98 | — |
| — | 0.46 | 0.53 | 0.49 | +0.21 | 54.1% | 143 | 54.1% | -0.79 | 3.65 | 3.55 | 3.75 | — |
| — | 0.30 | 0.33 | 0.32 | +0.15 | 55.1% | 144 | 55.1% | -0.85 | 4.47 | 4.35 | 4.60 | — |
| — | 0.19 | 0.23 | 0.21 | +0.11 | 56.3% | 145 | 56.3% | -0.89 | 5.42 | 5.25 | 5.60 | — |
| — | 0.12 | 0.16 | 0.14 | +0.08 | 57.6% | 146 | 57.6% | -0.93 | 6.28 | 6.15 | 6.40 | — |
| — | 0.08 | 0.11 | 0.10 | +0.05 | 58.9% | 147 | 58.9% | -0.95 | 7.22 | 7.10 | 7.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 60.4% | 148 | 60.4% | -0.97 | 8.25 | 8.10 | 8.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 62.0% | 149 | 62.0% | -0.98 | 9.20 | 9.05 | 9.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 63.5% | 150 | 63.5% | -0.98 | 10.22 | 10.05 | 10.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 65.9% | 152.5 | 65.9% | -1.00 | 12.70 | 12.55 | 12.85 | — |
| — | — | 0.01 | — | +0.00 | 65.6% | 155 | 65.6% | -1.00 | 15.22 | 15.05 | 15.40 | — |
| — | — | 0.03 | — | +0.00 | 63.8% | 157.5 | 63.8% | -1.00 | 17.70 | 17.55 | 17.85 | — |
| — | — | 0.02 | — | +0.00 | 61.8% | 160 | 61.8% | -1.00 | 20.20 | 20.05 | 20.35 | — |
| — | — | 0.01 | — | +0.00 | 60.7% | 162.5 | 60.7% | -1.00 | 22.70 | 22.55 | 22.85 | — |
| — | — | 0.03 | — | +0.00 | 60.1% | 165 | 60.1% | -1.00 | 25.20 | 25.05 | 25.35 | — |
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.