Spot 140.16
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.90 | 25.65 | 25.27 | +1.00 | 70.5% | 115 | 70.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 21.90 | 22.65 | 22.27 | +0.99 | 68.5% | 118 | 68.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 20.95 | 21.65 | 21.30 | +0.99 | 67.6% | 119 | 67.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 19.95 | 20.65 | 20.30 | +0.99 | 66.5% | 120 | 66.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 18.95 | 19.70 | 19.32 | +0.99 | 65.4% | 121 | 65.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 17.95 | 18.70 | 18.32 | +0.98 | 64.2% | 122 | 64.2% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 17.00 | 17.70 | 17.35 | +0.98 | 63.0% | 123 | 63.0% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 16.00 | 16.70 | 16.35 | +0.97 | 61.8% | 124 | 61.8% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 15.10 | 15.75 | 15.43 | +0.97 | 60.6% | 125 | 60.6% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 14.20 | 14.80 | 14.50 | +0.96 | 59.5% | 126 | 59.5% | -0.04 | 0.14 | 0.11 | 0.16 | — |
| — | 13.25 | 13.90 | 13.57 | +0.95 | 58.4% | 127 | 58.4% | -0.05 | 0.17 | 0.16 | 0.18 | — |
| — | 12.15 | 12.85 | 12.50 | +0.94 | 57.4% | 128 | 57.4% | -0.06 | 0.23 | 0.20 | 0.25 | — |
| — | 11.20 | 11.90 | 11.55 | +0.93 | 56.5% | 129 | 56.5% | -0.07 | 0.28 | 0.26 | 0.30 | — |
| — | 10.35 | 10.95 | 10.65 | +0.91 | 55.7% | 130 | 55.7% | -0.09 | 0.34 | 0.33 | 0.36 | — |
| — | 9.40 | 10.05 | 9.72 | +0.89 | 54.9% | 131 | 54.9% | -0.11 | 0.46 | 0.41 | 0.50 | — |
| — | 8.55 | 9.20 | 8.88 | +0.86 | 54.3% | 132 | 54.3% | -0.14 | 0.57 | 0.53 | 0.61 | — |
| — | 7.85 | 8.30 | 8.07 | +0.84 | 53.8% | 133 | 53.8% | -0.16 | 0.70 | 0.67 | 0.73 | — |
| — | 7.05 | 7.50 | 7.28 | +0.81 | 53.4% | 134 | 53.4% | -0.19 | 0.89 | 0.85 | 0.93 | — |
| — | 6.35 | 6.70 | 6.53 | +0.77 | 53.0% | 135 | 53.0% | -0.23 | 1.09 | 1.05 | 1.14 | — |
| — | 5.65 | 5.95 | 5.80 | +0.72 | 52.7% | 136 | 52.7% | -0.28 | 1.35 | 1.31 | 1.40 | — |
| — | 4.95 | 5.25 | 5.10 | +0.68 | 52.5% | 137 | 52.5% | -0.32 | 1.66 | 1.61 | 1.70 | — |
| — | 4.30 | 4.55 | 4.42 | +0.63 | 52.3% | 138 | 52.3% | -0.37 | 1.99 | 1.93 | 2.05 | — |
| — | 3.75 | 3.95 | 3.85 | +0.58 | 52.2% | 139 | 52.2% | -0.42 | 2.42 | 2.36 | 2.47 | — |
| — | 3.20 | 3.35 | 3.27 | +0.53 | 52.1% | 140 | 52.1% | -0.47 | 2.84 | 2.73 | 2.95 | — |
| — | 2.75 | 2.87 | 2.81 | +0.47 | 52.1% | 141 | 52.1% | -0.53 | 3.42 | 3.30 | 3.55 | — |
| — | 2.33 | 2.45 | 2.39 | +0.42 | 52.2% | 142 | 52.2% | -0.58 | 3.98 | 3.85 | 4.10 | — |
| — | 1.94 | 2.06 | 2.00 | +0.37 | 52.3% | 143 | 52.3% | -0.63 | 4.55 | 4.40 | 4.70 | — |
| — | 1.62 | 1.72 | 1.67 | +0.33 | 52.5% | 144 | 52.5% | -0.67 | 5.28 | 5.10 | 5.45 | — |
| — | 1.34 | 1.41 | 1.38 | +0.29 | 52.7% | 145 | 52.7% | -0.72 | 5.97 | 5.80 | 6.15 | — |
| — | 1.11 | 1.16 | 1.14 | +0.24 | 53.0% | 146 | 53.0% | -0.76 | 6.70 | 6.55 | 6.85 | — |
| — | 0.90 | 0.97 | 0.94 | +0.21 | 53.3% | 147 | 53.3% | -0.79 | 7.47 | 7.25 | 7.70 | — |
| — | 0.73 | 0.79 | 0.76 | +0.18 | 53.7% | 148 | 53.7% | -0.82 | 8.35 | 8.10 | 8.60 | — |
| — | 0.60 | 0.66 | 0.63 | +0.15 | 54.1% | 149 | 54.1% | -0.85 | 9.38 | 9.00 | 9.75 | — |
| — | 0.49 | 0.52 | 0.51 | +0.13 | 54.6% | 150 | 54.6% | -0.88 | 10.20 | 9.90 | 10.50 | — |
| — | 0.28 | 0.30 | 0.29 | +0.08 | 55.8% | 152.5 | 55.8% | -0.92 | 12.55 | 12.15 | 12.95 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 57.2% | 155 | 57.2% | -0.95 | 14.95 | 14.55 | 15.35 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 59.0% | 157.5 | 59.0% | -0.97 | 17.40 | 17.00 | 17.80 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 61.4% | 160 | 61.4% | -0.98 | 19.85 | 19.45 | 20.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 64.4% | 162.5 | 64.4% | -0.99 | 22.32 | 21.95 | 22.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 67.7% | 165 | 67.7% | -0.99 | 24.82 | 24.45 | 25.20 | — |
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.