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 | |
| — | 25.90 | 27.55 | 26.73 | +0.98 | 55.6% | 114 | 55.6% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 24.90 | 26.60 | 25.75 | +0.98 | 54.9% | 115 | 54.9% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 24.40 | 25.60 | 25.00 | +0.97 | 54.1% | 116 | 54.1% | -0.03 | 0.17 | 0.13 | 0.20 | — |
| — | 22.90 | 24.70 | 23.80 | +0.97 | 53.4% | 117 | 53.4% | -0.03 | 0.18 | 0.13 | 0.23 | — |
| — | 22.60 | 23.65 | 23.12 | +0.96 | 52.8% | 118 | 52.8% | -0.04 | 0.13 | 0.02 | 0.24 | — |
| — | 21.00 | 22.85 | 21.93 | — | — | 119 | 52.1% | -0.04 | 0.20 | 0.13 | 0.28 | — |
| — | 20.10 | 21.85 | 20.98 | +0.95 | 51.5% | 120 | 51.5% | -0.05 | 0.28 | 0.27 | 0.30 | — |
| — | 19.35 | 20.95 | 20.15 | +0.94 | 50.9% | 121 | 50.9% | -0.06 | 0.34 | 0.31 | 0.38 | — |
| — | 18.20 | 20.00 | 19.10 | +0.94 | 50.4% | 122 | 50.4% | -0.06 | 0.41 | 0.36 | 0.45 | — |
| — | 18.05 | 19.10 | 18.57 | +0.93 | 49.9% | 123 | 49.9% | -0.07 | 0.47 | 0.41 | 0.52 | — |
| — | 16.90 | 18.10 | 17.50 | +0.92 | 49.4% | 124 | 49.4% | -0.08 | 0.54 | 0.51 | 0.56 | — |
| — | 16.10 | 17.25 | 16.68 | +0.91 | 49.0% | 125 | 49.0% | -0.10 | 0.62 | 0.60 | 0.65 | — |
| — | 14.60 | 16.35 | 15.47 | +0.89 | 48.6% | 126 | 48.6% | -0.11 | 0.68 | 0.54 | 0.81 | — |
| — | 14.25 | 15.05 | 14.65 | +0.88 | 48.2% | 127 | 48.2% | -0.12 | 0.85 | 0.80 | 0.90 | — |
| — | 13.25 | 14.35 | 13.80 | +0.86 | 47.9% | 128 | 47.9% | -0.14 | 0.97 | 0.93 | 1.01 | — |
| — | 12.55 | 13.35 | 12.95 | +0.84 | 47.5% | 129 | 47.5% | -0.16 | 1.14 | 1.08 | 1.20 | — |
| — | 12.05 | 12.60 | 12.32 | +0.83 | 47.3% | 130 | 47.3% | -0.18 | 1.30 | 1.23 | 1.38 | — |
| — | 10.55 | 11.80 | 11.18 | +0.80 | 47.0% | 131 | 47.0% | -0.20 | 1.51 | 1.43 | 1.59 | — |
| — | 10.45 | 11.00 | 10.72 | +0.78 | 46.8% | 132 | 46.8% | -0.22 | 1.72 | 1.62 | 1.82 | — |
| — | 9.60 | 10.45 | 10.03 | +0.76 | 46.6% | 133 | 46.6% | -0.25 | 2.00 | 1.91 | 2.08 | — |
| — | 8.80 | 9.55 | 9.18 | +0.73 | 46.4% | 134 | 46.4% | -0.27 | 2.27 | 2.19 | 2.35 | — |
| — | 8.35 | 8.80 | 8.57 | +0.70 | 46.3% | 135 | 46.3% | -0.30 | 2.58 | 2.49 | 2.67 | — |
| — | 7.70 | 8.15 | 7.92 | +0.67 | 46.1% | 136 | 46.1% | -0.33 | 2.93 | 2.81 | 3.05 | — |
| — | 7.05 | 7.55 | 7.30 | +0.64 | 46.0% | 137 | 46.0% | -0.35 | 3.20 | 2.95 | 3.45 | — |
| — | 6.50 | 6.95 | 6.72 | +0.62 | 45.9% | 138 | 45.9% | -0.39 | 3.73 | 3.55 | 3.90 | — |
| — | 5.90 | 6.40 | 6.15 | +0.59 | 45.9% | 139 | 45.9% | -0.42 | 4.15 | 4.00 | 4.30 | — |
| — | 5.45 | 5.75 | 5.60 | +0.55 | 45.8% | 140 | 45.8% | -0.45 | 4.62 | 4.45 | 4.80 | — |
| — | 4.90 | 5.30 | 5.10 | +0.52 | 45.8% | 141 | 45.8% | -0.48 | 5.12 | 4.95 | 5.30 | — |
| — | 4.45 | 4.75 | 4.60 | +0.49 | 45.8% | 142 | 45.8% | -0.52 | 5.65 | 5.45 | 5.85 | — |
| — | 4.00 | 4.35 | 4.17 | +0.46 | 45.7% | 143 | 45.7% | -0.54 | 6.20 | 6.00 | 6.40 | — |
| — | 3.20 | 4.30 | 3.75 | +0.43 | 45.7% | 144 | 45.7% | -0.57 | 6.80 | 6.60 | 7.00 | — |
| — | 3.40 | 3.55 | 3.48 | +0.39 | 45.8% | 145 | 45.8% | -0.60 | 7.45 | 7.25 | 7.65 | — |
| — | 2.96 | 3.25 | 3.10 | +0.36 | 45.8% | 146 | 45.8% | -0.63 | 8.07 | 7.85 | 8.30 | — |
| — | 2.65 | 3.05 | 2.85 | +0.34 | 45.8% | 147 | 45.8% | -0.66 | 8.78 | 8.55 | 9.00 | — |
| — | 2.37 | 2.72 | 2.54 | +0.31 | 45.9% | 148 | 45.9% | -0.69 | 9.47 | 9.25 | 9.70 | — |
| — | 2.11 | 2.44 | 2.27 | +0.29 | 46.0% | 149 | 46.0% | -0.72 | 10.53 | 9.80 | 11.25 | — |
| — | 1.88 | 2.05 | 1.97 | +0.26 | 46.1% | 150 | 46.1% | -0.74 | 11.30 | 10.75 | 11.85 | — |
| — | 1.39 | 1.66 | 1.52 | +0.21 | 46.4% | 152.5 | 46.4% | -0.79 | 13.35 | 12.65 | 14.05 | — |
| — | 1.01 | 1.17 | 1.09 | +0.16 | 46.8% | 155 | 46.8% | -0.84 | 15.38 | 14.65 | 16.10 | — |
| — | 0.76 | 0.91 | 0.83 | +0.13 | 47.3% | 157.5 | 47.3% | -0.88 | 17.62 | 16.75 | 18.50 | — |
| — | 0.51 | 0.66 | 0.58 | +0.10 | 47.8% | 160 | 47.8% | -0.91 | 19.62 | 19.45 | 19.80 | — |
| — | 0.38 | 0.68 | 0.53 | +0.08 | 48.5% | 162.5 | 48.5% | -0.93 | 22.32 | 21.40 | 23.25 | — |
| — | 0.30 | 0.38 | 0.34 | +0.06 | 49.2% | 165 | 49.2% | -0.95 | 24.77 | 23.80 | 25.75 | — |
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.