Spot 139.73
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.65 | 25.30 | 23.98 | +1.00 | 98.5% | 115 | 98.5% | -0.00 | — | — | 0.91 | — |
| — | 19.70 | 22.50 | 21.10 | +1.00 | 92.5% | 118 | 92.5% | -0.00 | — | — | 0.96 | — |
| — | 18.70 | 21.70 | 20.20 | +1.00 | 90.5% | 119 | 90.5% | -0.00 | — | — | 0.92 | — |
| — | 17.80 | 21.30 | 19.55 | +1.00 | 88.6% | 120 | 88.6% | -0.00 | — | — | 0.24 | — |
| — | 16.70 | 20.00 | 18.35 | +1.00 | 86.6% | 121 | 86.6% | -0.00 | — | — | 0.06 | — |
| — | 15.70 | 18.30 | 17.00 | +1.00 | 84.7% | 122 | 84.7% | -0.00 | — | — | 0.92 | — |
| — | 14.80 | 17.10 | 15.95 | +1.00 | 82.8% | 123 | 82.8% | -0.00 | — | — | 1.10 | — |
| — | 13.80 | 16.75 | 15.28 | +1.00 | 80.9% | 124 | 80.9% | -0.00 | — | — | 0.53 | — |
| — | 12.80 | 15.10 | 13.95 | +1.00 | 79.1% | 125 | 79.1% | -0.00 | — | — | 0.04 | — |
| — | 11.80 | 14.10 | 12.95 | +1.00 | 77.3% | 126 | 77.3% | -0.00 | — | — | 0.15 | — |
| — | 10.80 | 13.10 | 11.95 | +0.99 | 75.6% | 127 | 75.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 9.80 | 12.10 | 10.95 | +0.99 | 73.7% | 128 | 73.7% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 8.80 | 11.15 | 9.97 | +0.99 | 71.7% | 129 | 71.7% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 8.50 | 10.15 | 9.32 | +0.98 | 69.5% | 130 | 69.5% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 6.85 | 9.15 | 8.00 | +0.97 | 67.0% | 131 | 67.0% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 5.90 | 8.15 | 7.03 | +0.96 | 64.5% | 132 | 64.5% | -0.04 | 0.07 | 0.03 | 0.11 | — |
| — | 5.45 | 7.25 | 6.35 | +0.94 | 61.9% | 133 | 61.9% | -0.06 | 0.10 | 0.06 | 0.14 | — |
| — | 4.65 | 6.20 | 5.42 | +0.92 | 59.3% | 134 | 59.3% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 4.50 | 5.20 | 4.85 | +0.88 | 56.7% | 135 | 56.7% | -0.11 | 0.23 | 0.19 | 0.27 | — |
| — | 3.75 | 4.30 | 4.03 | +0.84 | 54.2% | 136 | 54.2% | -0.16 | 0.38 | 0.30 | 0.46 | — |
| — | 3.00 | 3.50 | 3.25 | +0.77 | 52.1% | 137 | 52.1% | -0.23 | 0.55 | 0.47 | 0.62 | — |
| — | 2.41 | 2.82 | 2.62 | +0.69 | 50.5% | 138 | 50.5% | -0.31 | 0.78 | 0.70 | 0.85 | — |
| — | 1.77 | 2.01 | 1.89 | +0.59 | 49.5% | 139 | 49.5% | -0.41 | 1.09 | 0.92 | 1.27 | — |
| — | 1.27 | 1.51 | 1.39 | +0.47 | 49.0% | 140 | 49.0% | -0.53 | 1.62 | 1.52 | 1.72 | — |
| — | 0.82 | 1.07 | 0.94 | +0.37 | 49.0% | 141 | 49.0% | -0.63 | 2.15 | 1.98 | 2.32 | — |
| — | 0.54 | 0.71 | 0.62 | +0.27 | 49.6% | 142 | 49.6% | -0.73 | 2.90 | 2.66 | 3.15 | — |
| — | 0.33 | 0.50 | 0.41 | +0.20 | 50.8% | 143 | 50.8% | -0.80 | 3.73 | 3.45 | 4.00 | — |
| — | 0.24 | 0.32 | 0.28 | +0.14 | 52.4% | 144 | 52.4% | -0.86 | 4.50 | 4.20 | 4.80 | — |
| — | 0.17 | 0.22 | 0.20 | +0.10 | 54.6% | 145 | 54.6% | -0.90 | 5.58 | 4.30 | 6.85 | — |
| — | 0.06 | 0.19 | 0.12 | +0.07 | 57.1% | 146 | 57.1% | -0.93 | 6.58 | 5.35 | 7.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 60.0% | 147 | 60.0% | -0.95 | 7.90 | 7.00 | 8.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 63.0% | 148 | 63.0% | -0.96 | 9.10 | 7.90 | 10.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 66.1% | 149 | 66.1% | -0.97 | 9.80 | 8.80 | 10.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 69.3% | 150 | 69.3% | -0.97 | 10.75 | 9.90 | 11.60 | — |
| — | — | 0.10 | — | +0.02 | 77.5% | 152.5 | 77.5% | -0.98 | 13.35 | 12.45 | 14.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 85.8% | 155 | 85.8% | -0.99 | 16.10 | 14.95 | 17.25 | — |
| — | — | 0.20 | — | +0.01 | 93.3% | 157.5 | 93.3% | -0.99 | 18.30 | 16.85 | 19.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 99.3% | 160 | 99.3% | -1.00 | 21.05 | 19.85 | 22.25 | — |
| — | — | 0.76 | — | +0.00 | 103.8% | 162.5 | 103.8% | -1.00 | 23.57 | 22.40 | 24.75 | — |
| — | — | 0.04 | — | +0.00 | 107.0% | 165 | 107.0% | -1.00 | 26.02 | 24.80 | 27.25 | — |
| — | — | 0.11 | — | +0.00 | 109.7% | 167.5 | 109.7% | -1.00 | 28.25 | 26.75 | 29.75 | — |
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.