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 | |
| — | 12.10 | 14.80 | 13.45 | +1.00 | 22.1% | 127 | 22.1% | -0.07 | — | — | 0.67 | — |
| — | 10.55 | 13.80 | 12.18 | +1.00 | 21.8% | 128 | 21.8% | -0.09 | 0.31 | 0.20 | 0.42 | — |
| — | 9.50 | 12.80 | 11.15 | +0.99 | 21.5% | 129 | 21.5% | -0.10 | — | — | 0.58 | — |
| — | 8.55 | 11.80 | 10.18 | +0.98 | 21.2% | 130 | 21.2% | -0.13 | 0.45 | 0.33 | 0.57 | — |
| — | 8.20 | 10.85 | 9.53 | +0.96 | 21.0% | 131 | 21.0% | -0.15 | 0.74 | 0.16 | 1.33 | — |
| — | 6.65 | 9.90 | 8.28 | +0.93 | 20.8% | 132 | 20.8% | -0.18 | 0.81 | 0.70 | 0.92 | — |
| — | 5.75 | 9.00 | 7.38 | +0.88 | 20.6% | 133 | 20.6% | -0.21 | 0.94 | 0.73 | 1.15 | — |
| — | 5.50 | 8.20 | 6.85 | +0.83 | 20.4% | 134 | 20.4% | -0.25 | 1.18 | 0.69 | 1.66 | — |
| — | 4.05 | 7.95 | 6.00 | +0.77 | 20.2% | 135 | 20.2% | -0.29 | 1.37 | 1.07 | 1.67 | — |
| — | 3.85 | 6.90 | 5.38 | +0.71 | 20.1% | 136 | 20.1% | -0.33 | 1.85 | 1.50 | 2.20 | — |
| — | 4.45 | 6.05 | 5.25 | +0.64 | 20.0% | 137 | 20.0% | -0.38 | 2.48 | 1.30 | 3.65 | — |
| — | 3.80 | 4.50 | 4.15 | +0.59 | 20.0% | 138 | 20.0% | -0.43 | 2.35 | 1.71 | 3.00 | — |
| — | 3.25 | 3.85 | 3.55 | +0.53 | 19.9% | 139 | 19.9% | -0.47 | 3.43 | 2.46 | 4.40 | — |
| — | 1.02 | 3.75 | 2.38 | +0.48 | 19.9% | 140 | 19.9% | -0.52 | 3.10 | 2.30 | 3.90 | — |
| — | 2.04 | 3.10 | 2.57 | +0.43 | 19.9% | 141 | 19.9% | -0.58 | 3.69 | 2.84 | 4.55 | — |
| — | 1.95 | 3.65 | 2.80 | +0.39 | 19.9% | 142 | 19.9% | -0.63 | 4.62 | 3.70 | 5.55 | — |
| — | 1.36 | 2.02 | 1.69 | +0.35 | 20.0% | 143 | 20.0% | -0.67 | 4.95 | 4.10 | 5.80 | — |
| — | 0.41 | 2.90 | 1.66 | +0.30 | 20.1% | 144 | 20.1% | -0.72 | 5.78 | 5.05 | 6.50 | — |
| — | 0.54 | 1.80 | 1.17 | +0.26 | 20.2% | 145 | 20.2% | -0.76 | 6.88 | 5.55 | 8.20 | — |
| — | 0.66 | 1.88 | 1.27 | +0.23 | 20.3% | 146 | 20.3% | -0.79 | 8.00 | 6.35 | 9.65 | — |
| — | 0.72 | 0.92 | 0.82 | +0.20 | 20.4% | 147 | 20.4% | -0.83 | 8.82 | 7.20 | 10.45 | — |
| — | 0.05 | 1.45 | 0.75 | +0.17 | 20.6% | 148 | 20.6% | -0.86 | 9.68 | 8.05 | 11.30 | — |
| — | — | 1.00 | — | +0.15 | 20.8% | 149 | 20.8% | -0.88 | 10.28 | 8.95 | 11.60 | — |
| — | 0.28 | 0.55 | 0.41 | +0.12 | 21.0% | 150 | 21.0% | -0.90 | 11.18 | 9.85 | 12.50 | — |
| — | — | 0.95 | — | +0.08 | 21.6% | 152.5 | 21.6% | -0.95 | 13.53 | 12.20 | 14.85 | — |
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.