Spot 139.98
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.95 | 27.35 | 27.15 | — | — | 115 | 64.8% | -0.12 | 1.67 | 1.52 | 1.81 | — |
| — | 22.85 | 23.25 | 23.05 | +0.83 | 64.0% | 120 | 64.0% | -0.17 | 2.50 | 2.40 | 2.59 | — |
| — | 22.00 | 22.45 | 22.23 | +0.82 | 63.9% | 121 | 63.9% | -0.18 | 2.72 | 2.59 | 2.85 | — |
| — | 21.25 | 21.70 | 21.48 | +0.81 | 63.8% | 122 | 63.8% | -0.19 | 2.98 | 2.82 | 3.15 | — |
| — | 20.55 | 20.95 | 20.75 | +0.79 | 63.6% | 123 | 63.6% | -0.21 | 3.23 | 3.05 | 3.40 | — |
| — | 19.80 | 20.20 | 20.00 | +0.78 | 63.5% | 124 | 63.5% | -0.22 | 3.50 | 3.30 | 3.70 | — |
| — | 19.00 | 19.50 | 19.25 | +0.77 | 63.4% | 125 | — | — | 3.77 | 3.60 | 3.95 | — |
| — | 18.35 | 18.75 | 18.55 | +0.76 | 63.3% | 126 | 63.3% | -0.25 | 4.05 | 3.85 | 4.25 | — |
| — | 17.60 | 18.10 | 17.85 | +0.74 | 63.2% | 127 | 63.2% | -0.26 | 4.35 | 4.15 | 4.55 | — |
| — | 17.00 | 17.40 | 17.20 | +0.73 | 63.1% | 128 | — | — | 4.65 | 4.50 | 4.80 | — |
| — | 16.35 | 16.75 | 16.55 | — | — | 129 | — | — | 5.00 | 4.80 | 5.20 | — |
| — | 15.70 | 16.10 | 15.90 | — | — | 130 | — | — | 5.33 | 5.15 | 5.50 | — |
| — | 15.00 | 15.45 | 15.22 | — | — | 131 | — | — | 5.75 | 5.55 | 5.95 | — |
| — | 14.40 | 14.85 | 14.62 | — | — | 132 | — | — | 6.10 | 5.90 | 6.30 | — |
| — | 13.85 | 14.25 | 14.05 | — | — | 133 | — | — | 6.53 | 6.30 | 6.75 | — |
| — | 13.30 | 13.65 | 13.47 | — | — | 134 | — | — | 6.95 | 6.75 | 7.15 | — |
| — | 12.75 | 13.10 | 12.93 | — | — | 135 | — | — | 7.38 | 7.15 | 7.60 | — |
| — | 12.15 | 12.55 | 12.35 | — | — | 136 | — | — | 7.83 | 7.60 | 8.05 | — |
| — | 11.60 | 12.05 | 11.82 | — | — | 137 | — | — | 8.28 | 8.05 | 8.50 | — |
| — | 11.15 | 11.50 | 11.32 | — | — | 138 | 62.6% | -0.43 | 8.78 | 8.55 | 9.00 | — |
| — | 10.70 | 11.00 | 10.85 | +0.56 | 62.6% | 139 | 62.6% | -0.44 | 9.28 | 9.05 | 9.50 | — |
| — | 10.15 | 10.40 | 10.28 | +0.54 | 62.5% | 140 | 62.5% | -0.46 | 9.82 | 9.60 | 10.05 | — |
| — | 9.70 | 10.05 | 9.88 | +0.53 | 62.5% | 141 | 62.5% | -0.47 | 10.32 | 10.10 | 10.55 | — |
| — | 9.25 | 9.65 | 9.45 | +0.51 | 62.5% | 142 | 62.5% | -0.49 | 10.88 | 10.65 | 11.10 | — |
| — | 8.90 | 9.20 | 9.05 | +0.50 | 62.5% | 143 | 62.5% | -0.51 | 11.50 | 11.30 | 11.70 | — |
| — | 8.40 | 8.80 | 8.60 | +0.48 | 62.6% | 144 | 62.6% | -0.52 | 12.05 | 11.85 | 12.25 | — |
| — | 8.00 | 8.40 | 8.20 | +0.47 | 62.6% | 145 | 62.6% | -0.54 | 12.62 | 12.40 | 12.85 | — |
| — | 7.65 | 8.00 | 7.83 | +0.45 | 62.6% | 146 | 62.6% | -0.55 | 13.28 | 13.05 | 13.50 | — |
| — | 7.25 | 7.65 | 7.45 | +0.44 | 62.6% | 147 | 62.6% | -0.57 | 13.88 | 13.65 | 14.10 | — |
| — | 6.95 | 7.25 | 7.10 | +0.42 | 62.6% | 148 | 62.6% | -0.58 | 14.53 | 14.30 | 14.75 | — |
| — | 6.55 | 6.95 | 6.75 | +0.41 | 62.7% | 149 | 62.7% | -0.60 | 15.18 | 14.95 | 15.40 | — |
| — | 6.30 | 6.60 | 6.45 | +0.39 | 62.7% | 150 | 62.7% | -0.61 | 15.88 | 15.65 | 16.10 | — |
| — | 5.55 | 5.85 | 5.70 | +0.36 | 62.8% | 152.5 | 62.8% | -0.65 | 17.62 | 17.40 | 17.85 | — |
| — | 4.85 | 5.15 | 5.00 | +0.32 | 63.0% | 155 | 63.0% | -0.68 | 19.43 | 19.20 | 19.65 | — |
| — | 4.20 | 4.50 | 4.35 | +0.29 | 63.2% | 157.5 | 63.2% | -0.71 | 21.32 | 21.10 | 21.55 | — |
| — | 3.70 | 4.00 | 3.85 | +0.26 | 63.3% | 160 | 63.3% | -0.74 | 23.27 | 23.05 | 23.50 | — |
| — | 2.79 | 3.00 | 2.90 | +0.22 | 63.7% | 165 | 63.7% | -0.79 | 27.38 | 27.15 | 27.60 | — |
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.