Spot 140.93
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.20 | 27.60 | 27.40 | +0.90 | 61.9% | 115 | 61.9% | -0.10 | 1.21 | 1.15 | 1.27 | — |
| — | 22.95 | 23.45 | 23.20 | +0.85 | 61.2% | 120 | 61.2% | -0.15 | 1.95 | 1.88 | 2.02 | — |
| — | 22.15 | 22.65 | 22.40 | +0.84 | 61.1% | 121 | 61.1% | -0.16 | 2.14 | 2.00 | 2.28 | — |
| — | 21.35 | 21.85 | 21.60 | +0.83 | 61.0% | 122 | 61.0% | -0.17 | 2.37 | 2.26 | 2.48 | — |
| — | 20.55 | 21.05 | 20.80 | +0.82 | 60.9% | 123 | 60.9% | -0.18 | 2.56 | 2.41 | 2.70 | — |
| — | 19.80 | 20.20 | 20.00 | +0.81 | 60.8% | 124 | 60.8% | -0.20 | 2.74 | 2.64 | 2.84 | — |
| — | 19.05 | 19.55 | 19.30 | +0.79 | 60.7% | 125 | 60.7% | -0.21 | 2.99 | 2.93 | 3.05 | — |
| — | 18.30 | 18.80 | 18.55 | — | — | 126 | 60.7% | -0.22 | 3.30 | 3.15 | 3.45 | — |
| — | 17.55 | 18.05 | 17.80 | +0.77 | 60.6% | 127 | 60.6% | -0.24 | 3.58 | 3.45 | 3.70 | — |
| — | 16.85 | 17.35 | 17.10 | +0.75 | 60.5% | 128 | 60.5% | -0.25 | 3.85 | 3.75 | 3.95 | — |
| — | 16.15 | 16.65 | 16.40 | +0.74 | 60.4% | 129 | 60.4% | -0.26 | 4.20 | 4.05 | 4.35 | — |
| — | 15.50 | 16.00 | 15.75 | +0.72 | 60.4% | 130 | 60.4% | -0.28 | 4.50 | 4.35 | 4.65 | — |
| — | 14.85 | 15.25 | 15.05 | +0.71 | 60.3% | 131 | 60.3% | -0.30 | 4.85 | 4.70 | 5.00 | — |
| — | 14.20 | 14.60 | 14.40 | +0.69 | 60.3% | 132 | 60.3% | -0.31 | 5.20 | 5.05 | 5.35 | — |
| — | 13.60 | 14.05 | 13.82 | +0.67 | 60.2% | 133 | 60.2% | -0.33 | 5.58 | 5.40 | 5.75 | — |
| — | 13.00 | 13.45 | 13.22 | +0.65 | 60.2% | 134 | 60.2% | -0.34 | 5.97 | 5.80 | 6.15 | — |
| — | 12.40 | 12.80 | 12.60 | +0.64 | 60.1% | 135 | 60.1% | -0.36 | 6.38 | 6.20 | 6.55 | — |
| — | 11.85 | 12.30 | 12.07 | +0.62 | 60.1% | 136 | 60.1% | -0.38 | 6.83 | 6.65 | 7.00 | — |
| — | 11.30 | 11.75 | 11.53 | +0.61 | 60.1% | 137 | 60.1% | -0.40 | 7.28 | 7.10 | 7.45 | — |
| — | 10.75 | 11.15 | 10.95 | +0.59 | 60.0% | 138 | 60.0% | -0.41 | 7.75 | 7.55 | 7.95 | — |
| — | 10.25 | 10.70 | 10.47 | +0.57 | 60.0% | 139 | 60.0% | -0.43 | 8.22 | 8.05 | 8.40 | — |
| — | 9.75 | 10.20 | 9.97 | +0.56 | 60.0% | 140 | 60.0% | -0.45 | 8.72 | 8.55 | 8.90 | — |
| — | 9.25 | 9.65 | 9.45 | +0.54 | 60.0% | 141 | 60.0% | -0.46 | 9.25 | 9.05 | 9.45 | — |
| — | 8.80 | 9.20 | 9.00 | +0.52 | 60.0% | 142 | 60.0% | -0.48 | 9.78 | 9.60 | 9.95 | — |
| — | 8.35 | 8.75 | 8.55 | +0.50 | 60.0% | 143 | 60.0% | -0.50 | 10.35 | 10.15 | 10.55 | — |
| — | 7.95 | 8.30 | 8.12 | +0.49 | 60.0% | 144 | 60.0% | -0.51 | 10.90 | 10.70 | 11.10 | — |
| — | 7.50 | 7.90 | 7.70 | +0.47 | 60.0% | 145 | 60.0% | -0.53 | 11.50 | 11.30 | 11.70 | — |
| — | 7.15 | 7.50 | 7.33 | +0.46 | 60.0% | 146 | 60.0% | -0.55 | 12.10 | 11.90 | 12.30 | — |
| — | 6.75 | 7.15 | 6.95 | +0.44 | 60.0% | 147 | 60.0% | -0.56 | 12.75 | 12.55 | 12.95 | — |
| — | 6.40 | 6.75 | 6.58 | +0.42 | 60.0% | 148 | 60.0% | -0.58 | 13.35 | 13.15 | 13.55 | — |
| — | 6.05 | 6.40 | 6.22 | +0.41 | 60.0% | 149 | 60.0% | -0.59 | 14.00 | 13.80 | 14.20 | — |
| — | 5.75 | 6.10 | 5.92 | +0.39 | 60.0% | 150 | 60.0% | -0.61 | 14.70 | 14.50 | 14.90 | — |
| — | 4.95 | 5.30 | 5.12 | +0.35 | 60.1% | 152.5 | 60.1% | -0.65 | 16.45 | 16.25 | 16.65 | — |
| — | 4.30 | 4.60 | 4.45 | +0.32 | 60.2% | 155 | 60.2% | -0.68 | 18.25 | 18.05 | 18.45 | — |
| — | 3.70 | 4.00 | 3.85 | +0.29 | 60.3% | 157.5 | 60.3% | -0.72 | 20.15 | 19.95 | 20.35 | — |
| — | 3.20 | 3.40 | 3.30 | +0.26 | 60.5% | 160 | 60.5% | -0.75 | 22.12 | 21.90 | 22.35 | — |
| — | 2.77 | 2.99 | 2.88 | +0.23 | 60.6% | 162.5 | 60.6% | -0.78 | 24.18 | 23.95 | 24.40 | — |
| — | 2.36 | 2.54 | 2.45 | +0.20 | 60.8% | 165 | 60.8% | -0.80 | 26.25 | 26.00 | 26.50 | — |
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.