Spot 140.25
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.25 | 25.60 | 25.43 | — | — | 115 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 20.25 | 20.65 | 20.45 | — | — | 120 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 17.25 | 17.65 | 17.45 | — | — | 123 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 16.25 | 16.70 | 16.48 | — | — | 124 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 15.30 | 15.65 | 15.47 | — | — | 125 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 14.25 | 14.70 | 14.47 | — | — | 126 | — | — | 0.10 | 0.07 | 0.13 | — |
| — | 13.30 | 13.70 | 13.50 | — | — | 127 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 12.30 | 12.75 | 12.53 | — | — | 128 | — | — | 0.15 | 0.12 | 0.18 | — |
| — | 11.40 | 11.80 | 11.60 | — | — | 129 | — | — | 0.17 | 0.16 | 0.19 | — |
| — | 10.45 | 10.85 | 10.65 | — | — | 130 | — | — | 0.24 | 0.23 | 0.25 | — |
| — | 9.55 | 9.90 | 9.72 | — | — | 131 | — | — | 0.33 | 0.31 | 0.35 | — |
| — | 8.65 | 9.00 | 8.82 | — | — | 132 | — | — | 0.42 | 0.41 | 0.44 | — |
| — | 7.80 | 8.15 | 7.97 | — | — | 133 | — | — | 0.56 | 0.54 | 0.58 | — |
| — | 6.95 | 8.25 | 7.60 | — | — | 134 | — | — | 0.72 | 0.70 | 0.74 | — |
| — | 6.25 | 6.60 | 6.42 | — | — | 135 | — | — | 0.93 | 0.91 | 0.95 | — |
| — | 5.45 | 5.75 | 5.60 | — | — | 136 | — | — | 1.17 | 1.12 | 1.22 | — |
| — | 4.75 | 5.20 | 4.97 | — | — | 137 | — | — | 1.48 | 1.42 | 1.53 | — |
| — | 4.15 | 4.40 | 4.28 | — | — | 138 | — | — | 1.84 | 1.81 | 1.88 | — |
| — | 3.60 | 3.75 | 3.67 | — | — | 139 | — | — | 2.25 | 2.20 | 2.31 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 140 | — | — | 2.71 | 2.66 | 2.75 | — |
| — | 2.66 | 2.73 | 2.69 | — | — | 141 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 2.30 | 2.31 | 2.31 | — | — | 142 | — | — | 3.88 | 3.75 | 4.00 | — |
| — | 1.87 | 1.94 | 1.91 | — | — | 143 | — | — | 4.50 | 4.40 | 4.60 | — |
| — | 1.61 | 1.62 | 1.61 | — | — | 144 | — | — | 5.17 | 5.05 | 5.30 | — |
| — | 1.34 | 1.35 | 1.34 | — | — | 145 | — | — | 5.92 | 5.80 | 6.05 | — |
| — | 1.06 | 1.12 | 1.09 | — | — | 146 | — | — | 6.70 | 6.55 | 6.85 | — |
| — | 0.86 | 0.92 | 0.89 | — | — | 147 | — | — | 7.50 | 7.35 | 7.65 | — |
| — | 0.73 | 0.76 | 0.74 | — | — | 148 | — | — | 8.38 | 8.20 | 8.55 | — |
| — | 0.58 | 0.63 | 0.60 | — | — | 149 | — | — | 8.75 | 8.10 | 9.40 | — |
| — | 0.49 | 0.52 | 0.51 | — | — | 150 | — | — | 9.85 | 9.40 | 10.30 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 152.5 | — | — | 12.43 | 12.20 | 12.65 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 155 | — | — | 14.80 | 14.60 | 15.00 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 157.5 | — | — | 17.27 | 17.10 | 17.45 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 160 | — | — | 19.55 | 19.15 | 19.95 | — |
| 3,296 | 0.07 | 0.08 | 0.07 | — | — | 162.5 | — | — | 22.20 | 22.00 | 22.40 | 817 |
| 25,112 | 0.05 | 0.06 | 0.06 | — | — | 165 | — | — | 24.70 | 24.50 | 24.90 | 9,569 |
| — | 0.04 | 0.05 | 0.04 | — | — | 167.5 | — | — | 27.20 | 27.00 | 27.40 | — |
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.