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 | |
| — | 27.00 | 27.45 | 27.23 | +0.89 | 59.1% | 115 | 59.1% | -0.11 | 1.37 | 1.29 | 1.45 | — |
| — | 22.80 | 23.20 | 23.00 | +0.84 | 58.6% | 120 | 58.6% | -0.16 | 2.20 | 2.06 | 2.34 | — |
| — | 21.95 | 22.45 | 22.20 | +0.83 | 58.5% | 121 | 58.5% | -0.17 | 2.39 | 2.25 | 2.53 | — |
| — | 21.20 | 21.60 | 21.40 | +0.82 | 58.4% | 122 | 58.4% | -0.18 | 2.62 | 2.47 | 2.77 | — |
| — | 20.40 | 20.85 | 20.62 | +0.81 | 58.3% | 123 | 58.3% | -0.19 | 2.83 | 2.69 | 2.97 | — |
| — | 19.65 | 20.10 | 19.88 | +0.79 | 58.3% | 124 | 58.3% | -0.21 | 3.09 | 2.93 | 3.25 | — |
| — | 18.90 | 19.35 | 19.12 | +0.78 | 58.2% | 125 | 58.2% | -0.22 | 3.30 | 3.15 | 3.45 | — |
| — | 18.20 | 18.60 | 18.40 | +0.77 | 58.1% | 126 | 58.1% | -0.23 | 3.62 | 3.45 | 3.80 | — |
| — | 17.45 | 17.95 | 17.70 | +0.75 | 58.1% | 127 | 58.1% | -0.25 | 3.90 | 3.75 | 4.05 | — |
| — | 16.80 | 17.20 | 17.00 | +0.74 | 58.0% | 128 | 58.0% | -0.26 | 4.22 | 4.05 | 4.40 | — |
| — | 16.10 | 16.55 | 16.32 | +0.72 | 58.0% | 129 | 58.0% | -0.28 | 4.50 | 4.35 | 4.65 | — |
| — | 15.45 | 15.85 | 15.65 | +0.71 | 57.9% | 130 | 57.9% | -0.29 | 4.85 | 4.70 | 5.00 | — |
| — | 14.80 | 15.20 | 15.00 | +0.69 | 57.9% | 131 | 57.9% | -0.31 | 5.20 | 5.05 | 5.35 | — |
| — | 14.15 | 14.60 | 14.38 | +0.68 | 57.9% | 132 | 57.9% | -0.32 | 5.60 | 5.45 | 5.75 | — |
| — | 13.55 | 14.00 | 13.78 | +0.66 | 57.8% | 133 | 57.8% | -0.34 | 6.00 | 5.85 | 6.15 | — |
| — | 13.00 | 13.40 | 13.20 | +0.65 | 57.8% | 134 | 57.8% | -0.36 | 6.40 | 6.25 | 6.55 | — |
| — | 12.40 | 12.85 | 12.62 | +0.63 | 57.8% | 135 | 57.8% | -0.37 | 6.83 | 6.65 | 7.00 | — |
| — | 11.85 | 12.25 | 12.05 | +0.61 | 57.8% | 136 | 57.8% | -0.39 | 7.28 | 7.10 | 7.45 | — |
| — | 11.30 | 11.70 | 11.50 | +0.60 | 57.7% | 137 | 57.7% | -0.41 | 7.75 | 7.55 | 7.95 | — |
| — | 10.80 | 11.15 | 10.97 | +0.58 | 57.7% | 138 | 57.7% | -0.42 | 8.18 | 8.00 | 8.35 | — |
| — | 10.30 | 10.65 | 10.47 | +0.56 | 57.7% | 139 | 57.7% | -0.44 | 8.70 | 8.50 | 8.90 | — |
| — | 9.80 | 10.25 | 10.03 | +0.55 | 57.7% | 140 | 57.7% | -0.45 | 9.22 | 9.05 | 9.40 | — |
| — | 9.35 | 9.70 | 9.53 | +0.53 | 57.7% | 141 | 57.7% | -0.47 | 9.75 | 9.55 | 9.95 | — |
| — | 8.90 | 9.25 | 9.07 | +0.52 | 57.7% | 142 | 57.7% | -0.49 | 10.30 | 10.10 | 10.50 | — |
| — | 8.45 | 8.80 | 8.62 | +0.50 | 57.8% | 143 | 57.8% | -0.51 | 10.85 | 10.65 | 11.05 | — |
| — | 8.05 | 8.45 | 8.25 | +0.48 | 57.8% | 144 | 57.8% | -0.52 | 11.45 | 11.25 | 11.65 | — |
| — | 7.65 | 8.00 | 7.83 | +0.46 | 57.8% | 145 | 57.8% | -0.54 | 12.05 | 11.85 | 12.25 | — |
| — | 7.25 | 7.60 | 7.42 | +0.45 | 57.8% | 146 | 57.8% | -0.55 | 12.65 | 12.45 | 12.85 | — |
| — | 6.85 | 7.25 | 7.05 | +0.43 | 57.8% | 147 | 57.8% | -0.57 | 13.30 | 13.10 | 13.50 | — |
| — | 6.50 | 6.90 | 6.70 | +0.42 | 57.9% | 148 | 57.9% | -0.58 | 13.93 | 13.70 | 14.15 | — |
| — | 6.15 | 6.55 | 6.35 | +0.40 | 57.9% | 149 | 57.9% | -0.60 | 14.57 | 14.35 | 14.80 | — |
| — | 5.85 | 6.20 | 6.03 | +0.39 | 57.9% | 150 | 57.9% | -0.61 | 15.28 | 15.05 | 15.50 | — |
| — | 5.10 | 5.40 | 5.25 | +0.35 | 58.1% | 152.5 | 58.1% | -0.65 | 17.02 | 16.80 | 17.25 | — |
| — | 4.40 | 4.75 | 4.58 | +0.32 | 58.2% | 155 | 58.2% | -0.68 | 18.85 | 18.60 | 19.10 | — |
| — | 3.85 | 4.15 | 4.00 | +0.29 | 58.3% | 157.5 | 58.3% | -0.72 | 20.75 | 20.50 | 21.00 | — |
| — | 3.35 | 3.65 | 3.50 | +0.26 | 58.5% | 160 | 58.5% | -0.75 | 22.73 | 22.50 | 22.95 | — |
| — | 2.48 | 2.76 | 2.62 | +0.20 | 58.9% | 165 | 58.9% | -0.80 | 26.85 | 26.60 | 27.10 | — |
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.