Spot 140.98
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.95 | 48.15 | 46.55 | +0.97 | 35.4% | 95 | 35.4% | -0.03 | 0.46 | 0.30 | 0.61 | — |
| — | 42.55 | 45.95 | 44.25 | +0.97 | 34.9% | 97.5 | 34.9% | -0.04 | 0.60 | 0.40 | 0.80 | — |
| — | 40.15 | 43.50 | 41.83 | +0.96 | 34.5% | 100 | 34.5% | -0.05 | 0.79 | 0.64 | 0.94 | — |
| — | 35.60 | 38.85 | 37.23 | +0.94 | 33.6% | 105 | 33.6% | -0.07 | 1.15 | 0.97 | 1.32 | — |
| — | 31.10 | 34.50 | 32.80 | +0.91 | 33.0% | 110 | 33.0% | -0.10 | 1.54 | 1.14 | 1.95 | — |
| — | 26.90 | 29.85 | 28.38 | +0.87 | 32.4% | 115 | 32.4% | -0.14 | 2.36 | 2.10 | 2.62 | — |
| — | 23.60 | 26.30 | 24.95 | +0.83 | 31.9% | 120 | 31.9% | -0.18 | 3.17 | 2.64 | 3.70 | — |
| — | 19.20 | 22.35 | 20.77 | +0.77 | 31.6% | 125 | 31.6% | -0.24 | 4.60 | 3.55 | 5.65 | — |
| — | 16.60 | 18.75 | 17.68 | +0.71 | 31.3% | 130 | 31.3% | -0.30 | 6.38 | 5.10 | 7.65 | — |
| — | 14.60 | 15.55 | 15.07 | +0.65 | 31.1% | 135 | 31.1% | -0.37 | 7.83 | 7.05 | 8.60 | — |
| — | 11.60 | 12.50 | 12.05 | +0.58 | 31.0% | 140 | 31.0% | -0.44 | 10.50 | 9.20 | 11.80 | — |
| — | 9.80 | 10.05 | 9.93 | +0.50 | 30.9% | 145 | 30.9% | -0.51 | 13.00 | 12.05 | 13.95 | — |
| — | 7.90 | 9.20 | 8.55 | +0.44 | 30.9% | 150 | 30.9% | -0.58 | 16.38 | 15.05 | 17.70 | — |
| — | 6.30 | 7.60 | 6.95 | +0.37 | 30.9% | 155 | 30.9% | -0.64 | 19.82 | 18.55 | 21.10 | — |
| — | 5.00 | 5.20 | 5.10 | +0.32 | 31.0% | 160 | 31.0% | -0.70 | 23.52 | 22.25 | 24.80 | — |
| — | 4.00 | 4.45 | 4.22 | +0.27 | 31.2% | 165 | 31.2% | -0.75 | 28.05 | 26.80 | 29.30 | — |
| — | 2.42 | 4.20 | 3.31 | +0.22 | 31.4% | 170 | 31.4% | -0.80 | 31.98 | 31.00 | 32.95 | — |
| — | 1.93 | 3.60 | 2.77 | +0.18 | 31.7% | 175 | 31.7% | -0.84 | 36.33 | 34.75 | 37.90 | — |
| — | 1.42 | 2.68 | 2.05 | +0.15 | 32.0% | 180 | 32.0% | -0.87 | 41.20 | 39.95 | 42.45 | — |
| — | 1.14 | 1.77 | 1.46 | +0.13 | 32.3% | 185 | 32.3% | -0.90 | 45.45 | 43.85 | 47.05 | — |
| — | 1.08 | 1.42 | 1.25 | +0.11 | 32.8% | 190 | 32.8% | -0.92 | 50.10 | 48.40 | 51.80 | — |
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.