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 | |
| — | 50.55 | 55.00 | 52.77 | +0.92 | 56.4% | 90 | 56.4% | -0.08 | 2.10 | 2.00 | 2.21 | — |
| — | 47.55 | 50.60 | 49.08 | +0.90 | 55.7% | 95 | 55.7% | -0.10 | 2.83 | 2.32 | 3.35 | — |
| — | 43.50 | 46.60 | 45.05 | +0.87 | 55.2% | 100 | 55.2% | -0.13 | 3.67 | 3.35 | 4.00 | — |
| — | 39.70 | 42.65 | 41.17 | +0.85 | 54.8% | 105 | 54.8% | -0.15 | 5.00 | 4.60 | 5.40 | — |
| — | 36.10 | 38.90 | 37.50 | +0.81 | 54.4% | 110 | 54.4% | -0.19 | 5.97 | 5.50 | 6.45 | — |
| — | 32.75 | 35.70 | 34.23 | +0.78 | 54.1% | 115 | 54.1% | -0.22 | 7.55 | 6.85 | 8.25 | — |
| — | 29.60 | 32.05 | 30.82 | +0.75 | 53.8% | 120 | 53.8% | -0.26 | 9.43 | 8.75 | 10.10 | — |
| — | 26.65 | 29.20 | 27.93 | +0.71 | 53.6% | 125 | 53.6% | -0.30 | 11.25 | 10.45 | 12.05 | — |
| — | 24.35 | 26.15 | 25.25 | +0.67 | 53.4% | 130 | 53.4% | -0.34 | 13.53 | 12.75 | 14.30 | — |
| — | 22.65 | 23.20 | 22.93 | +0.63 | 53.2% | 135 | 53.2% | -0.38 | 15.95 | 15.15 | 16.75 | — |
| — | 20.50 | 21.25 | 20.88 | +0.59 | 53.0% | 140 | 53.0% | -0.42 | 18.32 | 17.55 | 19.10 | — |
| — | 17.35 | 19.40 | 18.38 | +0.55 | 52.8% | 145 | 52.8% | -0.46 | 21.30 | 20.55 | 22.05 | — |
| — | 16.00 | 17.00 | 16.50 | +0.51 | 52.6% | 150 | 52.6% | -0.50 | 24.35 | 23.55 | 25.15 | — |
| — | 13.65 | 15.30 | 14.47 | +0.47 | 52.5% | 155 | 52.5% | -0.54 | 27.57 | 26.65 | 28.50 | — |
| — | 12.20 | 13.60 | 12.90 | +0.44 | 52.4% | 160 | 52.4% | -0.57 | 30.95 | 29.70 | 32.20 | — |
| — | 10.65 | 12.15 | 11.40 | +0.40 | 52.4% | 165 | 52.4% | -0.61 | 34.58 | 33.25 | 35.90 | — |
| — | 9.45 | 10.85 | 10.15 | +0.37 | 52.3% | 170 | 52.3% | -0.65 | 38.23 | 36.70 | 39.75 | — |
| — | 8.70 | 9.55 | 9.12 | +0.34 | 52.3% | 175 | 52.3% | -0.68 | 42.02 | 40.20 | 43.85 | — |
| — | 7.25 | 8.60 | 7.92 | +0.31 | 52.4% | 180 | 52.4% | -0.71 | 46.35 | 44.65 | 48.05 | — |
| — | 6.50 | 7.60 | 7.05 | +0.28 | 52.5% | 185 | 52.5% | -0.74 | 50.52 | 48.75 | 52.30 | — |
| — | 5.60 | 6.85 | 6.22 | +0.26 | 52.6% | 190 | 52.6% | -0.77 | 54.88 | 53.15 | 56.60 | — |
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.