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 | |
| — | 22.95 | 25.35 | 24.15 | +1.00 | 48.6% | 115 | 48.6% | -0.00 | — | — | 0.64 | — |
| — | 18.00 | 20.35 | 19.18 | +0.99 | 46.6% | 120 | 46.6% | -0.01 | — | — | 0.14 | — |
| — | 16.00 | 18.50 | 17.25 | +0.98 | 45.9% | 122 | 45.9% | -0.02 | — | — | 0.59 | — |
| — | 15.05 | 17.35 | 16.20 | +0.97 | 45.5% | 123 | 45.5% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 14.05 | 16.80 | 15.43 | +0.97 | 45.2% | 124 | 45.2% | -0.03 | 0.38 | 0.01 | 0.75 | — |
| — | 13.65 | 15.55 | 14.60 | +0.96 | 44.9% | 125 | 44.9% | -0.04 | 0.18 | 0.11 | 0.25 | — |
| — | 12.60 | 15.15 | 13.88 | +0.95 | 44.7% | 126 | 44.7% | -0.05 | — | — | 0.30 | — |
| — | 11.90 | 14.10 | 13.00 | +0.93 | 44.4% | 127 | 44.4% | -0.07 | 0.30 | 0.19 | 0.41 | — |
| — | 10.75 | 12.60 | 11.68 | +0.92 | 44.2% | 128 | 44.2% | -0.08 | 0.35 | 0.22 | 0.49 | — |
| — | 10.05 | 11.75 | 10.90 | +0.90 | 44.0% | 129 | 44.0% | -0.10 | 0.45 | 0.32 | 0.57 | — |
| — | 8.95 | 10.80 | 9.88 | +0.88 | 43.8% | 130 | 43.8% | -0.12 | 0.57 | 0.47 | 0.68 | — |
| — | 8.20 | 9.95 | 9.07 | +0.85 | 43.6% | 131 | 43.6% | -0.15 | 0.69 | 0.57 | 0.82 | — |
| — | 7.30 | 9.10 | 8.20 | +0.83 | 43.5% | 132 | 43.5% | -0.18 | 0.88 | 0.79 | 0.96 | — |
| — | 6.50 | 8.15 | 7.33 | +0.79 | 43.3% | 133 | 43.3% | -0.21 | 1.07 | 0.98 | 1.17 | — |
| — | 5.90 | 7.50 | 6.70 | +0.76 | 43.2% | 134 | 43.2% | -0.24 | 1.31 | 1.22 | 1.41 | — |
| — | 5.55 | 6.90 | 6.22 | +0.72 | 43.2% | 135 | 43.2% | -0.28 | 1.57 | 1.50 | 1.65 | — |
| — | 5.45 | 5.95 | 5.70 | +0.68 | 43.1% | 136 | 43.1% | -0.32 | 1.84 | 1.71 | 1.97 | — |
| — | 4.80 | 5.30 | 5.05 | +0.64 | 43.1% | 137 | 43.1% | -0.36 | 2.23 | 2.15 | 2.31 | — |
| — | 4.25 | 4.70 | 4.47 | +0.59 | 43.0% | 138 | 43.0% | -0.41 | 2.67 | 2.57 | 2.76 | — |
| — | 3.70 | 4.15 | 3.92 | +0.55 | 43.0% | 139 | 43.0% | -0.45 | 3.12 | 3.00 | 3.25 | — |
| — | 3.20 | 3.60 | 3.40 | +0.50 | 43.0% | 140 | 43.0% | -0.50 | 3.58 | 3.40 | 3.75 | — |
| — | 2.83 | 3.15 | 2.99 | +0.46 | 43.1% | 141 | 43.1% | -0.54 | 4.12 | 3.90 | 4.35 | — |
| — | 2.42 | 2.67 | 2.54 | +0.41 | 43.1% | 142 | 43.1% | -0.59 | 4.33 | 3.70 | 4.95 | — |
| — | 2.08 | 2.28 | 2.18 | +0.37 | 43.2% | 143 | 43.2% | -0.63 | 5.40 | 5.15 | 5.65 | — |
| — | 1.76 | 1.98 | 1.87 | +0.34 | 43.3% | 144 | 43.3% | -0.66 | 6.12 | 5.85 | 6.40 | — |
| — | 1.47 | 1.71 | 1.59 | +0.30 | 43.4% | 145 | 43.4% | -0.70 | 7.20 | 6.20 | 8.20 | — |
| — | 1.26 | 1.45 | 1.35 | +0.26 | 43.5% | 146 | 43.5% | -0.74 | 8.20 | 6.95 | 9.45 | — |
| — | 1.02 | 1.24 | 1.13 | +0.23 | 43.6% | 147 | 43.6% | -0.77 | 8.70 | 7.65 | 9.75 | — |
| — | 0.89 | 1.05 | 0.97 | +0.20 | 43.7% | 148 | 43.7% | -0.80 | 9.70 | 8.80 | 10.60 | — |
| — | 0.75 | 0.96 | 0.85 | +0.17 | 43.8% | 149 | 43.8% | -0.83 | 10.55 | 9.65 | 11.45 | — |
| — | 0.65 | 0.76 | 0.70 | +0.15 | 44.0% | 150 | 44.0% | -0.85 | 11.53 | 10.25 | 12.80 | — |
| — | 0.34 | 0.60 | 0.47 | +0.10 | 44.4% | 152.5 | 44.4% | -0.91 | 13.57 | 12.55 | 14.60 | — |
| 700 | 0.23 | 0.38 | 0.30 | +0.06 | 44.8% | 155 | 44.8% | -0.94 | 16.27 | 15.10 | 17.45 | 3 |
| 42 | 0.11 | 0.34 | 0.23 | +0.04 | 45.3% | 157.5 | 45.3% | -0.97 | 18.68 | 17.50 | 19.85 | — |
| — | 0.07 | 0.30 | 0.18 | +0.02 | 45.8% | 160 | 45.8% | -0.98 | 21.10 | 19.90 | 22.30 | — |
| — | — | 0.57 | — | +0.02 | 46.4% | 162.5 | 46.4% | -0.99 | 23.32 | 21.85 | 24.80 | — |
| — | — | 0.25 | — | +0.01 | 47.0% | 165 | 47.0% | -1.00 | 26.00 | 24.75 | 27.25 | — |
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.