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 | |
| — | 27.65 | 29.30 | 28.48 | +0.98 | 69.0% | 112 | 69.0% | -0.02 | 0.17 | 0.05 | 0.29 | 268 |
| — | 26.65 | 28.30 | 27.48 | +0.98 | 67.8% | 113 | 67.8% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 25.65 | 27.30 | 26.48 | +0.98 | 66.6% | 114 | 66.6% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 24.70 | 26.45 | 25.57 | +0.98 | 65.4% | 115 | 65.4% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 23.70 | 25.30 | 24.50 | — | — | 116 | 64.3% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 22.70 | 24.30 | 23.50 | +0.97 | 63.3% | 117 | 63.3% | -0.03 | 0.20 | 0.01 | 0.38 | — |
| — | 21.75 | 23.40 | 22.57 | +0.96 | 62.4% | 118 | 62.4% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 20.50 | 22.50 | 21.50 | +0.96 | 61.5% | 119 | 61.5% | -0.04 | 0.20 | 0.16 | 0.25 | — |
| — | 19.90 | 20.90 | 20.40 | +0.95 | 60.6% | 120 | 60.6% | -0.05 | 0.27 | 0.22 | 0.32 | — |
| — | 18.85 | 20.50 | 19.68 | +0.95 | 59.8% | 121 | 59.8% | -0.05 | 0.43 | 0.25 | 0.62 | — |
| — | 17.75 | 19.65 | 18.70 | +0.94 | 59.0% | 122 | — | — | 0.41 | 0.26 | 0.55 | — |
| — | 17.00 | 18.60 | 17.80 | +0.93 | 58.3% | 123 | 58.3% | -0.07 | 0.39 | 0.31 | 0.47 | — |
| — | 16.05 | 17.60 | 16.82 | +0.92 | 57.7% | 124 | — | — | 0.46 | 0.38 | 0.53 | — |
| — | 15.35 | 16.55 | 15.95 | +0.91 | 57.1% | 125 | 57.1% | -0.09 | 0.54 | 0.51 | 0.57 | — |
| — | 14.25 | 15.75 | 15.00 | +0.89 | 56.5% | 126 | 56.5% | -0.11 | 0.54 | 0.36 | 0.71 | — |
| — | 13.35 | 14.85 | 14.10 | +0.88 | 56.0% | 127 | 56.0% | -0.12 | 0.74 | 0.68 | 0.80 | — |
| — | 12.70 | 13.85 | 13.28 | +0.86 | 55.6% | 128 | 55.6% | -0.14 | 0.88 | 0.81 | 0.94 | — |
| — | 11.65 | 13.15 | 12.40 | +0.84 | 55.2% | 129 | 55.2% | -0.16 | 1.02 | 0.96 | 1.08 | — |
| — | 11.05 | 11.65 | 11.35 | — | — | 130 | 54.9% | -0.18 | 1.22 | 1.16 | 1.27 | — |
| — | 10.10 | 11.35 | 10.72 | — | — | 131 | 54.6% | -0.20 | 1.41 | 1.34 | 1.47 | — |
| — | 9.30 | 10.65 | 9.97 | — | — | 132 | 54.3% | -0.23 | 1.78 | 1.57 | 1.99 | — |
| — | 8.65 | 9.70 | 9.18 | — | — | 133 | 54.1% | -0.25 | 1.92 | 1.84 | 1.99 | — |
| — | 8.10 | 9.25 | 8.68 | — | — | 134 | 54.0% | -0.28 | 2.21 | 2.13 | 2.30 | — |
| — | 7.55 | 7.85 | 7.70 | — | — | 135 | 53.9% | -0.31 | 2.55 | 2.50 | 2.60 | — |
| — | 6.90 | 7.80 | 7.35 | +0.65 | 53.8% | 136 | 53.8% | -0.35 | 3.06 | 2.81 | 3.30 | — |
| — | 6.30 | 6.60 | 6.45 | — | — | 137 | 53.8% | -0.38 | 3.27 | 3.15 | 3.40 | — |
| — | 5.75 | 6.05 | 5.90 | — | — | 138 | 53.7% | -0.41 | 3.70 | 3.60 | 3.80 | — |
| — | 5.20 | 5.50 | 5.35 | +0.56 | 53.7% | 139 | — | — | 4.17 | 4.05 | 4.30 | — |
| — | 4.70 | 4.90 | 4.80 | — | — | 140 | — | — | 4.67 | 4.55 | 4.80 | — |
| — | 4.25 | 4.50 | 4.38 | — | — | 141 | — | — | 5.12 | 4.65 | 5.60 | — |
| — | 3.80 | 4.05 | 3.92 | +0.46 | 53.8% | 142 | — | — | 5.80 | 5.65 | 5.95 | — |
| — | 3.40 | 3.65 | 3.52 | +0.42 | 53.8% | 143 | 53.8% | -0.58 | 6.50 | 6.20 | 6.80 | — |
| — | 3.05 | 3.30 | 3.17 | — | — | 144 | 53.9% | -0.61 | 6.83 | 6.35 | 7.30 | — |
| — | 2.72 | 2.90 | 2.81 | +0.36 | 53.9% | 145 | 53.9% | -0.64 | 7.45 | 6.75 | 8.15 | — |
| — | 2.38 | 2.61 | 2.50 | — | — | 146 | 54.0% | -0.67 | 8.40 | 8.20 | 8.60 | — |
| — | 1.79 | 2.74 | 2.27 | +0.30 | 54.1% | 147 | — | — | 8.97 | 8.20 | 9.75 | — |
| — | 1.74 | 2.07 | 1.91 | — | — | 148 | 54.1% | -0.73 | 9.72 | 9.15 | 10.30 | — |
| — | 1.68 | 1.83 | 1.75 | — | — | 149 | 54.2% | -0.75 | 10.47 | 9.70 | 11.25 | — |
| — | 1.50 | 1.73 | 1.61 | +0.23 | 54.3% | 150 | 54.3% | -0.78 | 11.30 | 10.90 | 11.70 | — |
| — | 1.06 | 1.19 | 1.12 | — | — | 152.5 | 54.7% | -0.83 | 13.40 | 12.55 | 14.25 | — |
| — | 0.74 | 0.84 | 0.79 | — | — | 155 | 55.2% | -0.87 | 15.47 | 14.25 | 16.70 | — |
| — | 0.50 | 0.83 | 0.67 | +0.10 | 55.8% | 157.5 | 55.8% | -0.91 | 17.82 | 16.90 | 18.75 | — |
| — | 0.32 | 0.48 | 0.40 | +0.07 | 56.5% | 160 | 56.5% | -0.93 | 20.25 | 19.35 | 21.15 | — |
| — | 0.25 | 0.37 | 0.31 | +0.05 | 57.4% | 162.5 | 57.4% | -0.95 | 22.60 | 21.65 | 23.55 | — |
| — | 0.16 | 0.28 | 0.22 | +0.04 | 58.4% | 165 | 58.4% | -0.97 | 24.95 | 23.95 | 25.95 | — |
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.