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 | |
| — | 25.35 | 25.80 | 25.57 | — | — | 115 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 21.50 | 21.90 | 21.70 | — | — | 119 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 20.45 | 20.90 | 20.68 | — | — | 120 | — | — | 0.20 | 0.19 | 0.22 | — |
| — | 19.50 | 19.95 | 19.73 | — | — | 121 | — | — | 0.24 | 0.19 | 0.30 | — |
| — | 18.55 | 19.00 | 18.77 | — | — | 122 | — | — | 0.29 | 0.24 | 0.34 | — |
| — | 17.60 | 18.05 | 17.82 | — | — | 123 | — | — | 0.34 | 0.29 | 0.39 | — |
| — | 16.75 | 17.10 | 16.93 | — | — | 124 | — | — | 0.42 | 0.38 | 0.46 | — |
| — | 15.75 | 16.20 | 15.97 | — | — | 125 | — | — | 0.48 | 0.46 | 0.51 | — |
| — | 14.85 | 15.30 | 15.07 | +0.90 | 52.1% | 126 | 52.1% | -0.10 | 0.57 | 0.52 | 0.62 | — |
| — | 13.95 | 14.40 | 14.18 | +0.89 | 51.7% | 127 | 51.7% | -0.11 | 0.68 | 0.63 | 0.72 | — |
| — | 13.15 | 13.50 | 13.32 | +0.87 | 51.4% | 128 | 51.4% | -0.13 | 0.81 | 0.77 | 0.84 | — |
| — | 12.25 | 12.65 | 12.45 | +0.85 | 51.1% | 129 | 51.1% | -0.14 | 0.94 | 0.90 | 0.99 | — |
| — | 11.45 | 11.80 | 11.62 | +0.83 | 50.8% | 130 | 50.8% | -0.17 | 1.10 | 1.05 | 1.15 | — |
| — | 10.65 | 11.00 | 10.82 | +0.81 | 50.6% | 131 | 50.6% | -0.19 | 1.29 | 1.25 | 1.34 | — |
| — | 9.85 | 10.20 | 10.03 | +0.78 | 50.4% | 132 | 50.4% | -0.22 | 1.51 | 1.46 | 1.56 | — |
| — | 9.10 | 9.45 | 9.28 | +0.76 | 50.2% | 133 | 50.2% | -0.25 | 1.76 | 1.70 | 1.82 | — |
| — | 8.40 | 8.70 | 8.55 | +0.73 | 50.1% | 134 | 50.1% | -0.27 | 2.04 | 1.99 | 2.10 | — |
| — | 7.75 | 8.00 | 7.88 | +0.70 | 50.0% | 135 | 50.0% | -0.30 | 2.35 | 2.29 | 2.42 | — |
| — | 7.05 | 7.35 | 7.20 | +0.66 | 50.0% | 136 | 50.0% | -0.34 | 2.61 | 2.45 | 2.77 | — |
| — | 6.45 | 6.70 | 6.58 | +0.64 | 50.0% | 137 | 50.0% | -0.36 | 3.08 | 3.00 | 3.15 | — |
| — | 5.85 | 6.15 | 6.00 | +0.60 | 50.0% | 138 | 50.0% | -0.40 | 3.48 | 3.35 | 3.60 | — |
| — | 5.35 | 5.55 | 5.45 | +0.56 | 50.0% | 139 | 50.0% | -0.44 | 3.92 | 3.80 | 4.05 | — |
| — | 4.80 | 5.05 | 4.92 | +0.53 | 50.1% | 140 | 50.1% | -0.47 | 4.40 | 4.30 | 4.50 | — |
| — | 4.35 | 4.55 | 4.45 | +0.50 | 50.2% | 141 | 50.2% | -0.51 | 4.92 | 4.80 | 5.05 | — |
| — | 3.95 | 4.15 | 4.05 | +0.46 | 50.3% | 142 | 50.3% | -0.54 | 5.50 | 5.35 | 5.65 | — |
| — | 3.50 | 3.70 | 3.60 | +0.43 | 50.4% | 143 | 50.4% | -0.57 | 6.08 | 5.95 | 6.20 | — |
| — | 3.15 | 3.35 | 3.25 | +0.40 | 50.5% | 144 | 50.5% | -0.60 | 6.70 | 6.55 | 6.85 | — |
| — | 2.87 | 2.93 | 2.90 | +0.37 | 50.7% | 145 | 50.7% | -0.63 | 7.35 | 7.20 | 7.50 | — |
| — | 2.50 | 2.62 | 2.56 | +0.34 | 50.9% | 146 | 50.9% | -0.67 | 8.05 | 7.90 | 8.20 | — |
| — | 2.25 | 2.33 | 2.29 | +0.31 | 51.1% | 147 | 51.1% | -0.70 | 8.78 | 8.60 | 8.95 | — |
| — | 1.96 | 2.07 | 2.02 | +0.28 | 51.3% | 148 | 51.3% | -0.72 | 9.50 | 9.30 | 9.70 | — |
| — | 1.73 | 1.85 | 1.79 | +0.26 | 51.6% | 149 | 51.6% | -0.75 | 10.28 | 10.10 | 10.45 | — |
| — | 1.57 | 1.62 | 1.59 | +0.23 | 51.9% | 150 | 51.9% | -0.77 | 11.05 | 10.85 | 11.25 | — |
| — | 1.15 | 1.20 | 1.18 | +0.18 | 52.6% | 152.5 | 52.6% | -0.82 | 13.15 | 13.00 | 13.30 | — |
| — | 0.85 | 0.89 | 0.87 | +0.14 | 53.6% | 155 | 53.6% | -0.86 | 15.32 | 15.10 | 15.55 | — |
| — | 0.64 | 0.67 | 0.66 | +0.11 | 54.8% | 157.5 | 54.8% | -0.89 | 17.65 | 17.40 | 17.90 | — |
| — | 0.49 | 0.53 | 0.51 | +0.09 | 56.2% | 160 | 56.2% | -0.92 | 20.00 | 19.75 | 20.25 | — |
| — | 0.37 | 0.42 | 0.40 | +0.07 | 57.8% | 162.5 | 57.8% | -0.94 | 22.40 | 22.15 | 22.65 | — |
| — | 0.31 | 0.35 | 0.33 | +0.06 | 59.5% | 165 | 59.5% | -0.95 | 24.88 | 24.60 | 25.15 | — |
| — | 0.25 | 0.26 | 0.26 | +0.05 | 61.3% | 167.5 | 61.3% | -0.96 | 27.30 | 27.05 | 27.55 | — |
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.