Spot 140.77
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.45 | 14.50 | 13.47 | +0.89 | 47.6% | 128 | 47.6% | -0.12 | 0.88 | 0.51 | 1.25 | — |
| 0 | 11.70 | 13.65 | 12.68 | +0.87 | 47.3% | 129 | 47.3% | -0.13 | 0.85 | 0.63 | 1.08 | — |
| — | 11.10 | 12.80 | 11.95 | +0.85 | 47.0% | 130 | 47.0% | -0.15 | 0.94 | 0.88 | 1.01 | — |
| — | 10.25 | 11.95 | 11.10 | +0.83 | 46.7% | 131 | 46.7% | -0.18 | 1.19 | 1.01 | 1.37 | — |
| — | 8.80 | 11.15 | 9.97 | +0.80 | 46.4% | 132 | 46.4% | -0.20 | 1.32 | 1.11 | 1.54 | — |
| — | 8.75 | 10.35 | 9.55 | +0.78 | 46.2% | 133 | 46.2% | -0.23 | 1.61 | 1.44 | 1.78 | — |
| — | 7.95 | 9.65 | 8.80 | +0.75 | 46.0% | 134 | 46.0% | -0.26 | 1.80 | 1.60 | 2.00 | — |
| — | 7.15 | 8.90 | 8.03 | +0.72 | 45.8% | 135 | 45.8% | -0.29 | 2.02 | 1.95 | 2.10 | — |
| — | 6.60 | 8.25 | 7.42 | +0.69 | 45.6% | 136 | 45.6% | -0.32 | 2.27 | 2.03 | 2.51 | — |
| — | 6.10 | 7.60 | 6.85 | +0.65 | 45.5% | 137 | 45.5% | -0.35 | 2.98 | 2.60 | 3.35 | — |
| — | 5.50 | 7.00 | 6.25 | +0.62 | 45.4% | 138 | 45.4% | -0.39 | 3.29 | 2.99 | 3.60 | — |
| — | 4.80 | 5.50 | 5.15 | +0.58 | 45.3% | 139 | 48.5% | -0.42 | 3.88 | 3.40 | 4.35 | — |
| — | 3.80 | 4.90 | 4.35 | +0.54 | 40.5% | 140 | 47.5% | -0.46 | 4.22 | 3.90 | 4.55 | — |
| — | 3.95 | 4.40 | 4.17 | +0.51 | 43.9% | 141 | 47.8% | -0.50 | 4.78 | 4.35 | 5.20 | — |
| — | 3.40 | 5.15 | 4.28 | +0.47 | 49.6% | 142 | 50.1% | -0.53 | 5.55 | 4.90 | 6.20 | — |
| — | 2.80 | 3.55 | 3.17 | +0.44 | 42.7% | 143 | 45.8% | -0.57 | 5.70 | 5.25 | 6.15 | — |
| — | 2.70 | 3.15 | 2.92 | +0.40 | 44.0% | 144 | 47.9% | -0.60 | 6.53 | 6.10 | 6.95 | — |
| — | 2.50 | 2.74 | 2.62 | +0.37 | 44.7% | 145 | 49.7% | -0.64 | 7.33 | 6.80 | 7.85 | — |
| — | 2.03 | 2.46 | 2.25 | +0.34 | 43.9% | 146 | 43.3% | -0.67 | 7.42 | 6.65 | 8.20 | — |
| — | 1.85 | 2.17 | 2.01 | +0.30 | 45.3% | 147 | 45.3% | -0.70 | 8.15 | 7.20 | 9.10 | — |
| — | 1.30 | 2.21 | 1.75 | +0.28 | 45.5% | 148 | 45.5% | -0.73 | 8.88 | 7.95 | 9.80 | — |
| — | 1.39 | 1.68 | 1.53 | +0.25 | 45.6% | 149 | 45.6% | -0.75 | 9.60 | 8.65 | 10.55 | — |
| — | 1.25 | 1.42 | 1.33 | +0.22 | 45.8% | 150 | 45.8% | -0.78 | 10.50 | 9.45 | 11.55 | — |
| — | 0.70 | 1.03 | 0.86 | +0.17 | 46.4% | 152.5 | 46.4% | -0.83 | 12.62 | 11.50 | 13.75 | — |
| — | 0.46 | 0.76 | 0.61 | — | — | 155 | 47.1% | -0.88 | 14.38 | 13.15 | 15.60 | — |
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.