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 | |
| — | 24.80 | 25.15 | 24.98 | +0.98 | 63.0% | 115 | 63.0% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 21.90 | 22.15 | 22.02 | +0.98 | 59.6% | 118 | 59.6% | -0.02 | 0.11 | 0.08 | 0.14 | — |
| — | 20.85 | 21.20 | 21.02 | +0.97 | 58.6% | 119 | 58.6% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 19.95 | 20.20 | 20.07 | +0.97 | 57.6% | 120 | 57.6% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 18.95 | 19.25 | 19.10 | +0.96 | 56.7% | 121 | 56.7% | -0.04 | 0.17 | 0.15 | 0.20 | — |
| — | 18.00 | 18.30 | 18.15 | +0.96 | 55.9% | 122 | 55.9% | -0.04 | 0.21 | 0.18 | 0.24 | — |
| — | 16.85 | 17.30 | 17.07 | +0.95 | 55.1% | 123 | 55.1% | -0.05 | 0.24 | 0.23 | 0.26 | — |
| — | 15.85 | 16.35 | 16.10 | +0.94 | 54.3% | 124 | 54.3% | -0.06 | 0.30 | 0.28 | 0.32 | — |
| — | 15.10 | 15.40 | 15.25 | +0.93 | 53.7% | 125 | 53.7% | -0.07 | 0.35 | 0.33 | 0.38 | — |
| — | 14.15 | 14.50 | 14.32 | +0.91 | 53.0% | 126 | 53.0% | -0.09 | 0.41 | 0.38 | 0.45 | — |
| — | 13.25 | 13.60 | 13.43 | +0.90 | 52.5% | 127 | 52.5% | -0.10 | 0.51 | 0.48 | 0.54 | — |
| — | 12.40 | 12.70 | 12.55 | +0.88 | 52.0% | 128 | 52.0% | -0.12 | 0.62 | 0.60 | 0.64 | — |
| — | 11.55 | 11.80 | 11.68 | +0.86 | 51.5% | 129 | 51.5% | -0.14 | 0.73 | 0.70 | 0.77 | — |
| — | 10.70 | 10.95 | 10.82 | +0.84 | 51.1% | 130 | 51.1% | -0.16 | 0.88 | 0.85 | 0.91 | — |
| — | 9.75 | 10.10 | 9.93 | +0.82 | 50.7% | 131 | 50.7% | -0.18 | 1.05 | 1.01 | 1.09 | — |
| — | 9.00 | 9.30 | 9.15 | +0.79 | 50.4% | 132 | 50.4% | -0.21 | 1.25 | 1.20 | 1.30 | — |
| — | 8.20 | 8.55 | 8.38 | +0.76 | 50.2% | 133 | 50.2% | -0.24 | 1.49 | 1.42 | 1.55 | — |
| — | 7.55 | 7.80 | 7.67 | +0.73 | 49.9% | 134 | 49.9% | -0.27 | 1.74 | 1.68 | 1.79 | — |
| — | 6.85 | 7.10 | 6.97 | +0.70 | 49.8% | 135 | 49.8% | -0.30 | 2.04 | 2.00 | 2.09 | — |
| — | 6.15 | 6.45 | 6.30 | +0.66 | 49.6% | 136 | 49.6% | -0.34 | 2.38 | 2.32 | 2.43 | — |
| — | 5.60 | 5.80 | 5.70 | +0.63 | 49.5% | 137 | 49.5% | -0.38 | 2.75 | 2.70 | 2.81 | — |
| — | 5.00 | 5.10 | 5.05 | +0.59 | 49.5% | 138 | 49.5% | -0.41 | 3.17 | 3.10 | 3.25 | — |
| — | 4.45 | 4.65 | 4.55 | +0.55 | 49.4% | 139 | 49.4% | -0.45 | 3.65 | 3.55 | 3.75 | — |
| — | 4.00 | 4.15 | 4.08 | +0.51 | 49.4% | 140 | 49.4% | -0.49 | 4.12 | 4.05 | 4.20 | — |
| — | 3.50 | 3.70 | 3.60 | +0.47 | 49.5% | 141 | 49.5% | -0.53 | 4.70 | 4.60 | 4.80 | — |
| — | 3.10 | 3.25 | 3.17 | +0.43 | 49.5% | 142 | 49.5% | -0.57 | 5.25 | 5.15 | 5.35 | — |
| — | 2.75 | 2.86 | 2.81 | +0.40 | 49.6% | 143 | 49.6% | -0.61 | 5.88 | 5.75 | 6.00 | — |
| — | 2.40 | 2.51 | 2.46 | +0.36 | 49.7% | 144 | 49.7% | -0.64 | 6.53 | 6.40 | 6.65 | — |
| — | 2.10 | 2.18 | 2.14 | +0.33 | 49.8% | 145 | 49.8% | -0.68 | 7.22 | 7.10 | 7.35 | — |
| — | 1.82 | 1.92 | 1.87 | +0.29 | 49.9% | 146 | 49.9% | -0.71 | 7.92 | 7.80 | 8.05 | — |
| — | 1.58 | 1.67 | 1.62 | +0.26 | 50.1% | 147 | 50.1% | -0.74 | 8.68 | 8.55 | 8.80 | — |
| — | 1.37 | 1.45 | 1.41 | +0.23 | 50.3% | 148 | 50.3% | -0.77 | 9.47 | 9.30 | 9.65 | — |
| — | 1.18 | 1.25 | 1.22 | +0.21 | 50.4% | 149 | 50.4% | -0.79 | 10.28 | 10.10 | 10.45 | — |
| — | 1.01 | 1.05 | 1.03 | +0.19 | 50.6% | 150 | 50.6% | -0.82 | 11.12 | 10.95 | 11.30 | — |
| — | 0.69 | 0.73 | 0.71 | +0.13 | 51.1% | 152.5 | 51.1% | -0.87 | 13.28 | 13.10 | 13.45 | — |
| — | — | — | — | +0.10 | 51.7% | 155 | 51.7% | -0.91 | — | — | — | — |
| — | — | — | — | +0.07 | 52.4% | 157.5 | 52.4% | -0.94 | — | — | — | — |
| — | — | — | — | +0.05 | 53.1% | 160 | 53.1% | -0.96 | — | — | — | — |
| — | — | — | — | +0.03 | 54.0% | 162.5 | 54.0% | -0.97 | — | — | — | — |
| — | — | — | — | +0.02 | 54.9% | 165 | 54.9% | -0.98 | — | — | — | — |
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.