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 | |
| — | 11.90 | 14.70 | 13.30 | — | — | 130 | 72.1% | -0.24 | 2.50 | 2.30 | 2.69 | — |
| — | 10.00 | 12.10 | 11.05 | — | — | 133 | — | — | 3.32 | 2.89 | 3.75 | — |
| — | 9.10 | 11.75 | 10.43 | +0.68 | 71.8% | 134 | — | — | 3.90 | 3.20 | 4.60 | — |
| — | 8.80 | 10.65 | 9.72 | +0.65 | 71.7% | 135 | — | — | 3.73 | 3.35 | 4.10 | — |
| — | 8.35 | 10.20 | 9.28 | +0.63 | 71.7% | 136 | — | — | 4.38 | 3.05 | 5.70 | — |
| — | 7.80 | 9.70 | 8.75 | — | — | 137 | — | — | 4.38 | 3.50 | 5.25 | — |
| — | 6.70 | 9.20 | 7.95 | +0.58 | 71.7% | 138 | — | — | 5.22 | 3.85 | 6.60 | — |
| — | 6.90 | 8.80 | 7.85 | — | — | 139 | — | — | 5.75 | 5.35 | 6.15 | — |
| — | 6.50 | 8.00 | 7.25 | +0.53 | 71.7% | 140 | — | — | 6.08 | 5.65 | 6.50 | — |
| — | 5.50 | 7.80 | 6.65 | +0.51 | 71.8% | 141 | — | — | 6.78 | 5.45 | 8.10 | — |
| — | 5.05 | 7.55 | 6.30 | — | — | 142 | — | — | 7.30 | 6.05 | 8.55 | — |
| — | 4.15 | 6.95 | 5.55 | +0.46 | 71.9% | 143 | 71.9% | -0.54 | 7.88 | 6.50 | 9.25 | — |
| — | 4.25 | 6.40 | 5.33 | +0.44 | 72.0% | 144 | — | — | 8.65 | 8.15 | 9.15 | — |
| — | 4.05 | 5.70 | 4.88 | +0.42 | 72.1% | 145 | 72.1% | -0.58 | 8.90 | 8.10 | 9.70 | — |
| — | 3.20 | 5.90 | 4.55 | +0.40 | 72.1% | 146 | 72.1% | -0.61 | 9.88 | 8.75 | 11.00 | — |
| — | 3.00 | 5.55 | 4.28 | +0.37 | 72.3% | 147 | 72.3% | -0.63 | 10.57 | 9.45 | 11.70 | — |
| — | 2.97 | 5.20 | 4.08 | +0.35 | 72.4% | 148 | 72.4% | -0.65 | 11.20 | 10.05 | 12.35 | — |
| — | 2.27 | 4.40 | 3.33 | +0.33 | 72.5% | 149 | 72.5% | -0.67 | 11.68 | 10.50 | 12.85 | — |
| — | 3.00 | 3.90 | 3.45 | +0.31 | 72.6% | 150 | 72.6% | -0.69 | 13.05 | 12.35 | 13.75 | — |
| — | 2.00 | 4.00 | 3.00 | +0.27 | 73.0% | 152.5 | 73.0% | -0.73 | 14.35 | 13.05 | 15.65 | — |
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.