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 | |
| — | 52.15 | 55.50 | 53.83 | — | — | 90 | — | — | 1.95 | 1.72 | 2.18 | — |
| — | 47.60 | 52.10 | 49.85 | +0.90 | 56.0% | 95 | 56.0% | -0.10 | 2.63 | 2.40 | 2.87 | — |
| — | 44.15 | 46.85 | 45.50 | — | — | 100 | — | — | 3.45 | 3.00 | 3.90 | — |
| — | 40.85 | 42.85 | 41.85 | — | — | 105 | — | — | 4.55 | 4.20 | 4.90 | — |
| — | 37.30 | 39.45 | 38.38 | — | — | 110 | — | — | 5.80 | 5.60 | 6.00 | — |
| — | 33.70 | 36.00 | 34.85 | — | — | 115 | — | — | 7.28 | 6.80 | 7.75 | — |
| — | 30.25 | 32.55 | 31.40 | — | — | 120 | — | — | 9.00 | 8.65 | 9.35 | — |
| — | 27.65 | 29.40 | 28.52 | +0.71 | 53.9% | 125 | 53.9% | -0.29 | 10.93 | 10.25 | 11.60 | — |
| — | 24.45 | 26.75 | 25.60 | +0.67 | 53.8% | 130 | 53.8% | -0.34 | 13.00 | 12.50 | 13.50 | — |
| — | 22.70 | 23.60 | 23.15 | +0.63 | 53.7% | 135 | 53.7% | -0.38 | 15.40 | 14.95 | 15.85 | — |
| — | 20.10 | 21.25 | 20.68 | +0.59 | 53.7% | 140 | 53.7% | -0.42 | 18.15 | 17.55 | 18.75 | — |
| — | 17.75 | 19.45 | 18.60 | +0.55 | 53.6% | 145 | 53.6% | -0.46 | 20.80 | 20.25 | 21.35 | — |
| — | 16.30 | 16.95 | 16.62 | +0.51 | 53.6% | 150 | 53.6% | -0.50 | 23.68 | 23.10 | 24.25 | — |
| — | 14.20 | 15.55 | 14.88 | +0.48 | 53.7% | 155 | 53.7% | -0.54 | 26.90 | 26.25 | 27.55 | — |
| — | 12.70 | 13.90 | 13.30 | — | — | 160 | 53.7% | -0.57 | 30.20 | 29.45 | 30.95 | — |
| — | 10.90 | 12.65 | 11.78 | +0.41 | 53.7% | 165 | 53.7% | -0.61 | 34.05 | 33.05 | 35.05 | — |
| — | 10.10 | 10.90 | 10.50 | +0.37 | 53.8% | 170 | 53.8% | -0.64 | 37.75 | 36.60 | 38.90 | — |
| — | 9.00 | 9.70 | 9.35 | +0.34 | 53.8% | 175 | — | — | 41.40 | 40.45 | 42.35 | — |
| — | 7.95 | 8.60 | 8.28 | +0.31 | 53.9% | 180 | 53.9% | -0.71 | 45.52 | 44.30 | 46.75 | — |
| — | 6.90 | 8.05 | 7.47 | +0.29 | 54.0% | 185 | 54.0% | -0.74 | 49.55 | 48.15 | 50.95 | — |
| — | 6.20 | 6.90 | 6.55 | +0.26 | 54.0% | 190 | 54.0% | -0.76 | 53.83 | 52.45 | 55.20 | — |
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.