Spot 140.39
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 15.50 | 13.53 | +1.00 | 26.7% | 127 | 26.7% | -0.00 | — | — | 0.04 | — |
| — | 10.55 | 14.40 | 12.47 | +1.00 | 26.1% | 128 | 26.1% | -0.00 | — | — | 0.50 | — |
| — | 9.75 | 13.45 | 11.60 | +1.00 | 25.6% | 129 | 25.6% | -0.00 | — | — | 0.16 | — |
| — | 8.55 | 12.45 | 10.50 | +1.00 | 25.0% | 130 | 25.0% | -0.01 | — | — | 0.03 | — |
| — | 7.55 | 11.50 | 9.53 | +1.00 | 24.4% | 131 | 24.4% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 6.55 | 10.45 | 8.50 | +1.00 | 23.8% | 132 | 23.8% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 5.55 | 9.25 | 7.40 | +0.99 | 23.1% | 133 | 23.1% | -0.03 | — | — | 0.07 | — |
| — | 4.55 | 8.35 | 6.45 | +0.99 | 22.5% | 134 | 22.5% | -0.06 | 0.12 | 0.06 | 0.18 | — |
| — | 4.20 | 6.75 | 5.47 | +0.97 | 22.0% | 135 | 22.0% | -0.10 | 0.16 | 0.11 | 0.21 | — |
| — | 3.20 | 5.75 | 4.47 | +0.95 | 21.6% | 136 | 21.6% | -0.17 | 0.15 | 0.01 | 0.29 | — |
| — | 1.85 | 4.95 | 3.40 | +0.89 | 21.4% | 137 | 21.4% | -0.26 | 0.34 | 0.10 | 0.57 | — |
| — | 1.04 | 4.65 | 2.85 | +0.82 | 21.2% | 138 | 21.2% | -0.37 | 0.77 | 0.48 | 1.05 | — |
| — | 0.79 | 2.64 | 1.72 | +0.71 | 21.1% | 139 | 21.1% | -0.51 | 1.15 | 0.85 | 1.45 | — |
| — | 0.62 | 1.70 | 1.16 | +0.57 | 21.0% | 140 | 21.0% | -0.63 | 1.76 | 1.43 | 2.09 | — |
| — | 0.65 | 1.00 | 0.82 | +0.43 | 21.0% | 141 | 21.0% | -0.74 | 2.10 | 1.21 | 3.00 | — |
| — | 0.43 | 0.58 | 0.51 | +0.29 | 21.0% | 142 | 21.0% | -0.84 | 3.44 | 1.94 | 4.95 | — |
| — | 0.22 | 0.30 | 0.26 | +0.19 | 21.1% | 143 | 21.1% | -0.90 | 4.12 | 2.84 | 5.40 | — |
| — | 0.09 | 0.20 | 0.14 | +0.11 | 21.4% | 144 | 21.4% | -0.95 | 5.38 | 3.75 | 7.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 21.8% | 145 | 21.8% | -0.97 | 5.58 | 4.20 | 6.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 22.3% | 146 | 22.3% | -0.98 | 7.33 | 5.70 | 8.95 | — |
| — | — | 0.07 | — | +0.02 | 22.9% | 147 | 22.9% | -0.99 | 8.12 | 6.35 | 9.90 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 23.4% | 148 | 23.4% | -1.00 | 9.00 | 7.05 | 10.95 | — |
| — | — | 0.03 | — | +0.00 | 23.8% | 149 | 23.8% | -1.00 | 10.03 | 8.10 | 11.95 | — |
| — | — | 0.03 | — | +0.00 | 24.1% | 150 | 24.1% | -1.00 | 10.97 | 9.10 | 12.85 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 152.5 | 24.7% | -1.00 | 13.47 | 11.60 | 15.35 | — |
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.