Spot 140.19
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 15.60 | 14.20 | +0.92 | 79.7% | 127 | 79.7% | -0.08 | 0.35 | 0.27 | 0.44 | — |
| — | 11.80 | 14.70 | 13.25 | +0.91 | 78.9% | 128 | 78.9% | -0.09 | 0.39 | 0.26 | 0.52 | — |
| — | 11.00 | 13.75 | 12.38 | +0.89 | 78.2% | 129 | 78.2% | -0.11 | 0.55 | 0.48 | 0.61 | — |
| — | 10.10 | 12.65 | 11.38 | +0.87 | 77.7% | 130 | 77.7% | -0.13 | 0.66 | 0.60 | 0.72 | — |
| — | 9.25 | 11.80 | 10.53 | +0.85 | 77.2% | 131 | 77.2% | -0.15 | 0.80 | 0.74 | 0.85 | — |
| — | 8.40 | 11.00 | 9.70 | +0.82 | 76.8% | 132 | 76.8% | -0.18 | 0.95 | 0.90 | 1.01 | — |
| — | 7.80 | 10.20 | 9.00 | +0.79 | 76.6% | 133 | 76.6% | -0.21 | 1.17 | 1.08 | 1.25 | — |
| — | 6.80 | 9.45 | 8.12 | +0.76 | 76.4% | 134 | 76.4% | -0.24 | 1.46 | 1.31 | 1.60 | — |
| — | 6.35 | 8.55 | 7.45 | +0.72 | 76.4% | 135 | 76.4% | -0.28 | 1.67 | 1.59 | 1.75 | — |
| — | 5.40 | 7.90 | 6.65 | +0.69 | 76.4% | 136 | 76.4% | -0.31 | 2.03 | 1.91 | 2.15 | — |
| — | 5.10 | 7.20 | 6.15 | +0.65 | 76.5% | 137 | 76.5% | -0.35 | 2.44 | 2.29 | 2.59 | — |
| — | 4.20 | 6.60 | 5.40 | +0.61 | 76.7% | 138 | 76.7% | -0.39 | 2.83 | 2.45 | 3.20 | — |
| — | 3.80 | 5.95 | 4.88 | +0.57 | 77.0% | 139 | 77.0% | -0.43 | 3.16 | 2.82 | 3.50 | — |
| — | 3.65 | 4.35 | 4.00 | +0.52 | 77.2% | 140 | 77.2% | -0.47 | 3.77 | 3.50 | 4.05 | — |
| — | 3.15 | 4.00 | 3.58 | +0.49 | 77.6% | 141 | 77.6% | -0.51 | 4.30 | 3.90 | 4.70 | — |
| — | 3.05 | 3.20 | 3.12 | +0.44 | 77.9% | 142 | 77.9% | -0.55 | 5.03 | 4.60 | 5.45 | — |
| 57 | 2.55 | 3.05 | 2.80 | +0.41 | 78.3% | 143 | 78.3% | -0.59 | 5.30 | 5.00 | 5.60 | — |
| — | 2.16 | 3.05 | 2.60 | +0.37 | 78.8% | 144 | 78.8% | -0.63 | 6.10 | 5.70 | 6.50 | — |
| — | 2.10 | 2.30 | 2.20 | +0.34 | 79.2% | 145 | 79.2% | -0.66 | 6.85 | 6.45 | 7.25 | — |
| — | 1.72 | 2.29 | 2.00 | +0.31 | 79.7% | 146 | 79.7% | -0.70 | 7.42 | 6.65 | 8.20 | — |
| — | 1.50 | 1.84 | 1.67 | +0.27 | 80.2% | 147 | 80.2% | -0.73 | 8.25 | 7.20 | 9.30 | — |
| — | 1.21 | 2.00 | 1.60 | +0.25 | 80.8% | 148 | 80.8% | -0.75 | 9.05 | 8.15 | 9.95 | — |
| — | 1.12 | 1.34 | 1.23 | +0.22 | 81.4% | 149 | — | — | 9.85 | 8.80 | 10.90 | — |
| — | 1.00 | 1.09 | 1.04 | — | — | 150 | — | — | 10.70 | 9.95 | 11.45 | — |
| — | 0.54 | 1.09 | 0.81 | — | — | 152.5 | — | — | 12.57 | 11.30 | 13.85 | — |
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.