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 | |
| — | 11.50 | 15.45 | 13.47 | +1.00 | 23.2% | 127 | 23.2% | -0.01 | — | — | 2.15 | — |
| — | 10.50 | 14.45 | 12.47 | +1.00 | 22.8% | 128 | 22.8% | -0.02 | — | — | 2.15 | — |
| — | 9.50 | 13.45 | 11.47 | +1.00 | 22.4% | 129 | 22.4% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 8.50 | 12.45 | 10.47 | +1.00 | 22.0% | 130 | 22.0% | -0.04 | 0.12 | 0.03 | 0.20 | — |
| — | 7.50 | 11.45 | 9.47 | +1.00 | 21.6% | 131 | 21.6% | -0.05 | — | — | 0.29 | — |
| — | 6.50 | 10.45 | 8.47 | +1.00 | 21.3% | 132 | 21.3% | -0.08 | 0.12 | 0.03 | 0.22 | — |
| — | 6.20 | 9.45 | 7.83 | +0.99 | 21.0% | 133 | 21.0% | -0.10 | 0.23 | 0.15 | 0.30 | — |
| — | 4.50 | 8.45 | 6.47 | +0.98 | 20.6% | 134 | 20.6% | -0.14 | 0.31 | 0.17 | 0.45 | — |
| — | 3.55 | 6.80 | 5.17 | +0.96 | 20.3% | 135 | 20.3% | -0.19 | 0.46 | 0.32 | 0.60 | — |
| — | 3.25 | 5.85 | 4.55 | +0.92 | 20.0% | 136 | 20.0% | -0.25 | 0.64 | 0.40 | 0.87 | — |
| — | 2.75 | 5.00 | 3.88 | +0.86 | 19.7% | 137 | 19.7% | -0.32 | 0.93 | 0.70 | 1.15 | — |
| — | 2.30 | 4.80 | 3.55 | +0.76 | 19.5% | 138 | 19.5% | -0.40 | 1.28 | 1.01 | 1.56 | — |
| — | 1.59 | 4.10 | 2.85 | +0.65 | 19.4% | 139 | 19.4% | -0.49 | 1.73 | 1.42 | 2.04 | — |
| — | 1.39 | 2.01 | 1.70 | +0.53 | 19.5% | 140 | 19.5% | -0.58 | 2.21 | 1.93 | 2.49 | — |
| — | 0.94 | 1.41 | 1.18 | +0.41 | 19.6% | 141 | 19.6% | -0.66 | 3.06 | 1.73 | 4.40 | — |
| — | 0.58 | 0.90 | 0.74 | +0.31 | 19.7% | 142 | 19.7% | -0.73 | 3.98 | 3.05 | 4.90 | — |
| — | 0.34 | 0.90 | 0.62 | +0.23 | 19.9% | 143 | 19.9% | -0.80 | 4.45 | 3.15 | 5.75 | — |
| — | 0.30 | 0.50 | 0.40 | +0.17 | 20.2% | 144 | 20.2% | -0.85 | 5.30 | 4.00 | 6.60 | — |
| — | 0.20 | 0.32 | 0.26 | +0.13 | 20.5% | 145 | 20.5% | -0.89 | 6.22 | 4.95 | 7.50 | — |
| — | 0.15 | 0.57 | 0.36 | +0.09 | 20.9% | 146 | 20.9% | -0.92 | 7.10 | 5.80 | 8.40 | — |
| — | — | 0.43 | — | +0.07 | 21.2% | 147 | 21.2% | -0.94 | 8.05 | 6.75 | 9.35 | — |
| — | — | 0.18 | — | +0.05 | 21.6% | 148 | 21.6% | -0.96 | 9.07 | 7.20 | 10.95 | — |
| — | — | 0.55 | — | +0.04 | 22.0% | 149 | 22.0% | -0.97 | 10.15 | 8.40 | 11.90 | — |
| — | 0.03 | 0.55 | 0.29 | +0.03 | 22.4% | 150 | 22.4% | -0.98 | 11.32 | 9.70 | 12.95 | — |
| — | — | 0.28 | — | +0.01 | 23.5% | 152.5 | 23.5% | -0.99 | 13.75 | 12.05 | 15.45 | — |
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.