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 | |
| — | 25.65 | 26.30 | 25.98 | +0.99 | 62.9% | 115 | 62.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 22.50 | 23.35 | 22.93 | +0.99 | 59.0% | 118 | 59.0% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 21.50 | 22.35 | 21.93 | +0.99 | 57.7% | 119 | 57.7% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 20.50 | 21.30 | 20.90 | +0.98 | 56.4% | 120 | 56.4% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 19.55 | 20.35 | 19.95 | +0.98 | 55.2% | 121 | 55.2% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 18.55 | 19.40 | 18.98 | +0.98 | 54.0% | 122 | 54.0% | -0.02 | 0.11 | 0.09 | 0.13 | — |
| — | 17.60 | 18.40 | 18.00 | +0.97 | 52.8% | 123 | 52.8% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 16.65 | 17.45 | 17.05 | +0.97 | 51.8% | 124 | 51.8% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 15.75 | 16.40 | 16.07 | +0.96 | 50.9% | 125 | 50.9% | -0.04 | 0.18 | 0.15 | 0.21 | — |
| — | 14.65 | 15.50 | 15.07 | +0.95 | 50.0% | 126 | 50.0% | -0.05 | 0.17 | 0.10 | 0.24 | — |
| — | 13.75 | 14.55 | 14.15 | +0.94 | 49.3% | 127 | 49.3% | -0.06 | 0.24 | 0.21 | 0.27 | — |
| — | 12.75 | 13.60 | 13.18 | +0.93 | 48.6% | 128 | 48.6% | -0.07 | 0.29 | 0.24 | 0.34 | — |
| — | 11.85 | 12.65 | 12.25 | +0.91 | 48.0% | 129 | 48.0% | -0.08 | 0.37 | 0.36 | 0.38 | — |
| — | 10.95 | 11.60 | 11.28 | +0.90 | 47.4% | 130 | 47.4% | -0.10 | 0.47 | 0.45 | 0.48 | — |
| — | 10.05 | 10.85 | 10.45 | +0.88 | 46.9% | 131 | 46.9% | -0.13 | 0.60 | 0.54 | 0.67 | — |
| — | 9.20 | 9.95 | 9.57 | +0.85 | 46.4% | 132 | 46.4% | -0.15 | 0.71 | 0.68 | 0.74 | — |
| — | 8.40 | 9.00 | 8.70 | +0.82 | 46.0% | 133 | 46.0% | -0.18 | 0.82 | 0.68 | 0.96 | — |
| — | 7.60 | 8.20 | 7.90 | +0.80 | 45.7% | 134 | 45.7% | -0.21 | 0.99 | 0.88 | 1.10 | — |
| — | 6.90 | 7.45 | 7.17 | +0.76 | 45.4% | 135 | 45.4% | -0.24 | 1.30 | 1.23 | 1.38 | — |
| — | 6.15 | 6.70 | 6.42 | +0.72 | 45.1% | 136 | 45.1% | -0.28 | 1.56 | 1.49 | 1.64 | — |
| — | 5.55 | 5.95 | 5.75 | +0.68 | 44.9% | 137 | 44.9% | -0.32 | 1.86 | 1.79 | 1.93 | — |
| — | 4.90 | 5.25 | 5.08 | +0.64 | 44.8% | 138 | 44.8% | -0.36 | 2.24 | 2.14 | 2.34 | — |
| — | 4.35 | 4.80 | 4.58 | +0.60 | 44.7% | 139 | 44.7% | -0.40 | 2.63 | 2.50 | 2.77 | — |
| — | 3.80 | 4.10 | 3.95 | +0.55 | 44.6% | 140 | 44.6% | -0.45 | 3.00 | 2.80 | 3.20 | — |
| — | 3.30 | 3.65 | 3.48 | +0.51 | 44.6% | 141 | 44.6% | -0.50 | 3.55 | 3.40 | 3.70 | — |
| — | 2.82 | 3.00 | 2.91 | +0.46 | 44.6% | 142 | 44.6% | -0.54 | 4.00 | 3.75 | 4.25 | — |
| — | 2.53 | 2.68 | 2.60 | +0.42 | 44.6% | 143 | 44.6% | -0.59 | 4.70 | 4.55 | 4.85 | — |
| — | 2.07 | 2.37 | 2.22 | +0.37 | 44.6% | 144 | 44.6% | -0.63 | 5.33 | 5.10 | 5.55 | — |
| — | 1.83 | 1.92 | 1.88 | +0.33 | 44.8% | 145 | 44.8% | -0.67 | 6.03 | 5.80 | 6.25 | — |
| — | 1.55 | 1.73 | 1.64 | +0.29 | 44.9% | 146 | 44.9% | -0.71 | 6.80 | 6.50 | 7.10 | — |
| — | 1.28 | 1.41 | 1.34 | +0.26 | 45.1% | 147 | 45.1% | -0.74 | 7.45 | 7.10 | 7.80 | — |
| — | 1.07 | 1.16 | 1.11 | +0.22 | 45.3% | 148 | 45.3% | -0.78 | 8.30 | 7.95 | 8.65 | — |
| — | 0.90 | 1.11 | 1.00 | +0.20 | 45.5% | 149 | 45.5% | -0.81 | 9.10 | 8.70 | 9.50 | — |
| — | 0.79 | 0.80 | 0.80 | +0.17 | 45.8% | 150 | 45.8% | -0.84 | 9.95 | 9.55 | 10.35 | — |
| — | 0.44 | 0.57 | 0.51 | +0.11 | 46.4% | 152.5 | 46.4% | -0.89 | 12.12 | 11.70 | 12.55 | — |
| — | 0.30 | 0.36 | 0.33 | +0.08 | 47.3% | 155 | 47.3% | -0.93 | 14.47 | 14.05 | 14.90 | — |
| — | 0.12 | 0.22 | 0.17 | +0.05 | 48.4% | 157.5 | 48.4% | -0.95 | 16.85 | 16.40 | 17.30 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 49.9% | 160 | 49.9% | -0.97 | 19.30 | 18.85 | 19.75 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 51.7% | 162.5 | 51.7% | -0.98 | 21.75 | 21.30 | 22.20 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 53.8% | 165 | 53.8% | -0.99 | 24.25 | 23.80 | 24.70 | — |
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.