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 | |
| — | 51.55 | 52.50 | 52.02 | +0.95 | 60.0% | 90 | 60.0% | -0.05 | 0.94 | 0.85 | 1.02 | — |
| — | 47.00 | 47.95 | 47.48 | +0.93 | 58.9% | 95 | 58.9% | -0.07 | 1.37 | 1.29 | 1.45 | — |
| — | 42.60 | 43.65 | 43.12 | +0.91 | 57.9% | 100 | 57.9% | -0.09 | 2.00 | 1.86 | 2.15 | — |
| — | 38.55 | 39.20 | 38.88 | +0.88 | 57.2% | 105 | 57.2% | -0.12 | 2.74 | 2.60 | 2.88 | — |
| — | 34.50 | 35.40 | 34.95 | +0.85 | 56.7% | 110 | 56.7% | -0.15 | 3.75 | 3.60 | 3.90 | — |
| — | 30.90 | 31.60 | 31.25 | +0.81 | 56.3% | 115 | 56.3% | -0.19 | 4.92 | 4.80 | 5.05 | — |
| — | 27.30 | 28.10 | 27.70 | +0.76 | 56.0% | 120 | 56.0% | -0.24 | 6.40 | 6.25 | 6.55 | — |
| — | 24.10 | 24.85 | 24.48 | +0.72 | 55.9% | 125 | 55.9% | -0.28 | 8.10 | 8.00 | 8.20 | — |
| — | 21.25 | 21.90 | 21.57 | +0.67 | 55.8% | 130 | 55.8% | -0.33 | 10.12 | 10.05 | 10.20 | — |
| — | 18.70 | 19.15 | 18.93 | +0.62 | 55.8% | 135 | 55.8% | -0.38 | 12.47 | 12.25 | 12.70 | — |
| — | 16.40 | 16.65 | 16.52 | +0.57 | 55.8% | 140 | 55.8% | -0.43 | 14.95 | 14.75 | 15.15 | — |
| — | 14.20 | 14.50 | 14.35 | +0.52 | 55.8% | 145 | 55.8% | -0.48 | 17.85 | 17.60 | 18.10 | — |
| — | 12.35 | 12.60 | 12.47 | +0.47 | 55.9% | 150 | 55.9% | -0.53 | 20.93 | 20.80 | 21.05 | — |
| — | 10.60 | 11.00 | 10.80 | +0.43 | 55.9% | 155 | 55.9% | -0.58 | 24.27 | 24.00 | 24.55 | — |
| — | 9.25 | 9.50 | 9.38 | +0.39 | 56.0% | 160 | 56.0% | -0.62 | 27.75 | 27.55 | 27.95 | — |
| — | 7.90 | 8.20 | 8.05 | +0.35 | 56.2% | 165 | 56.2% | -0.67 | 31.38 | 31.15 | 31.60 | — |
| — | 6.80 | 7.15 | 6.97 | +0.31 | 56.3% | 170 | 56.3% | -0.70 | 35.35 | 34.85 | 35.85 | — |
| — | 5.90 | 6.20 | 6.05 | +0.28 | 56.6% | 175 | 56.6% | -0.74 | 39.42 | 38.90 | 39.95 | — |
| — | 5.05 | 5.35 | 5.20 | +0.25 | 56.8% | 180 | 56.8% | -0.77 | 43.50 | 43.00 | 44.00 | — |
| — | 4.35 | 4.60 | 4.47 | +0.22 | 57.1% | 185 | 57.1% | -0.80 | 47.88 | 47.35 | 48.40 | — |
| — | 3.80 | 4.00 | 3.90 | +0.19 | 57.4% | 190 | 57.4% | -0.82 | 52.25 | 51.80 | 52.70 | — |
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.