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 | |
| — | 24.70 | 25.45 | 25.07 | +1.00 | 99.2% | 115 | 99.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 21.70 | 22.50 | 22.10 | +0.99 | 95.7% | 118 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 20.70 | 21.50 | 21.10 | — | — | 119 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 19.70 | 20.50 | 20.10 | — | — | 120 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 18.75 | 19.50 | 19.12 | — | — | 121 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 17.75 | 18.50 | 18.12 | +0.99 | 85.9% | 122 | 85.9% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 16.75 | 17.50 | 17.12 | +0.98 | 83.2% | 123 | 83.2% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 15.75 | 16.55 | 16.15 | +0.98 | 80.7% | 124 | 80.7% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 14.85 | 15.50 | 15.18 | +0.98 | 78.4% | 125 | 78.4% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 13.80 | 14.60 | 14.20 | +0.97 | 76.4% | 126 | 76.4% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 12.85 | 13.65 | 13.25 | +0.96 | 74.6% | 127 | 74.6% | -0.04 | 0.14 | 0.09 | 0.19 | — |
| — | 11.85 | 12.60 | 12.22 | +0.95 | 73.0% | 128 | 73.0% | -0.05 | 0.15 | 0.12 | 0.18 | — |
| — | 10.90 | 11.75 | 11.32 | +0.94 | 71.6% | 129 | 71.6% | -0.06 | 0.18 | 0.16 | 0.20 | — |
| — | 9.95 | 10.75 | 10.35 | +0.93 | 70.3% | 130 | 70.3% | -0.07 | 0.24 | 0.22 | 0.26 | — |
| — | 9.05 | 9.75 | 9.40 | +0.91 | 69.2% | 131 | 69.2% | -0.09 | 0.30 | 0.28 | 0.33 | — |
| — | 8.15 | 8.90 | 8.53 | +0.88 | 68.2% | 132 | 68.2% | -0.12 | 0.42 | 0.37 | 0.47 | — |
| — | 7.30 | 7.95 | 7.62 | +0.85 | 67.3% | 133 | 67.3% | -0.15 | 0.51 | 0.48 | 0.54 | — |
| — | 6.55 | 6.90 | 6.72 | +0.82 | 66.6% | 134 | 66.6% | -0.18 | 0.72 | 0.63 | 0.81 | — |
| — | 5.80 | 6.10 | 5.95 | +0.78 | 66.1% | 135 | 66.1% | -0.22 | 0.90 | 0.87 | 0.92 | — |
| — | 5.05 | 5.35 | 5.20 | +0.74 | 65.7% | 136 | 65.7% | -0.26 | 1.15 | 1.07 | 1.22 | — |
| — | 4.35 | 4.65 | 4.50 | +0.68 | 65.4% | 137 | 65.4% | -0.32 | 1.48 | 1.36 | 1.59 | — |
| — | 3.70 | 4.00 | 3.85 | +0.62 | 65.3% | 138 | 65.3% | -0.38 | 1.80 | 1.73 | 1.88 | — |
| — | 3.15 | 3.45 | 3.30 | +0.57 | 65.2% | 139 | 65.2% | -0.43 | 2.23 | 2.14 | 2.32 | — |
| — | 2.65 | 2.82 | 2.73 | +0.51 | 65.2% | 140 | 65.2% | -0.49 | 2.71 | 2.62 | 2.81 | — |
| — | 2.20 | 2.41 | 2.31 | +0.45 | 65.3% | 141 | 65.3% | -0.55 | 3.20 | 3.10 | 3.30 | — |
| — | 1.78 | 1.96 | 1.87 | +0.39 | 65.5% | 142 | 65.5% | -0.61 | 3.77 | 3.60 | 3.95 | — |
| — | 1.46 | 1.61 | 1.53 | +0.34 | 65.7% | 143 | 65.7% | -0.66 | 4.50 | 4.30 | 4.70 | — |
| — | 1.17 | 1.29 | 1.23 | +0.29 | 66.0% | 144 | 66.0% | -0.71 | 5.22 | 5.05 | 5.40 | — |
| — | 0.94 | 1.02 | 0.98 | +0.25 | 66.3% | 145 | 66.3% | -0.75 | 5.95 | 5.80 | 6.10 | — |
| — | 0.74 | 0.84 | 0.79 | +0.21 | 66.6% | 146 | 66.6% | -0.79 | 6.72 | 6.55 | 6.90 | — |
| — | 0.58 | 0.71 | 0.65 | +0.17 | 67.0% | 147 | 67.0% | -0.83 | 7.67 | 7.40 | 7.95 | — |
| — | 0.45 | 0.54 | 0.49 | +0.14 | 67.4% | 148 | 67.4% | -0.86 | 8.38 | 8.00 | 8.75 | — |
| — | 0.33 | 0.46 | 0.40 | +0.11 | 67.8% | 149 | 67.8% | -0.89 | 9.30 | 8.90 | 9.70 | — |
| — | 0.27 | 0.29 | 0.28 | +0.09 | 68.2% | 150 | 68.2% | -0.91 | 10.25 | 9.95 | 10.55 | — |
| — | 0.10 | 0.21 | 0.15 | +0.05 | 69.4% | 152.5 | 69.4% | -0.95 | 12.55 | 12.15 | 12.95 | — |
| — | 0.07 | 0.13 | 0.10 | +0.03 | 70.9% | 155 | 70.9% | -0.97 | 15.03 | 14.60 | 15.45 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 73.5% | 157.5 | 73.5% | -0.99 | 17.50 | 17.10 | 17.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 77.8% | 160 | 77.8% | -0.99 | 19.88 | 19.55 | 20.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 83.5% | 162.5 | 83.5% | -0.99 | 22.48 | 22.10 | 22.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 89.5% | 165 | 89.5% | -0.99 | 24.98 | 24.60 | 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.