Spot 140.75
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.25 | 27.80 | 26.52 | +1.00 | 51.9% | 115 | 51.9% | -0.00 | — | — | 0.20 | — |
| — | 20.15 | 22.75 | 21.45 | +1.00 | 48.0% | 120 | 48.0% | -0.01 | — | — | 0.18 | — |
| — | 17.20 | 19.55 | 18.38 | +0.99 | 45.7% | 123 | 45.7% | -0.02 | — | — | 0.14 | — |
| — | 16.20 | 18.55 | 17.38 | +0.99 | 44.9% | 124 | 44.9% | -0.02 | — | — | 0.95 | — |
| — | 15.10 | 17.80 | 16.45 | +0.98 | 44.2% | 125 | 44.2% | -0.03 | 0.13 | 0.07 | 0.19 | — |
| — | 14.55 | 16.25 | 15.40 | +0.98 | 43.5% | 126 | 43.5% | -0.03 | — | — | 0.60 | — |
| — | 13.50 | 15.70 | 14.60 | +0.97 | 42.8% | 127 | 42.8% | -0.04 | — | — | 0.21 | — |
| — | 12.10 | 14.45 | 13.28 | +0.96 | 42.2% | 128 | 42.2% | -0.05 | 0.12 | 0.01 | 0.22 | — |
| — | 11.30 | 13.65 | 12.47 | +0.94 | 41.7% | 129 | 41.7% | -0.07 | 0.23 | 0.06 | 0.40 | — |
| — | 9.90 | 12.55 | 11.22 | +0.93 | 41.2% | 130 | 41.2% | -0.08 | 0.24 | 0.20 | 0.29 | — |
| — | 9.40 | 11.30 | 10.35 | +0.91 | 40.8% | 131 | 40.8% | -0.10 | 0.36 | 0.25 | 0.48 | — |
| — | 8.45 | 10.75 | 9.60 | +0.88 | 40.4% | 132 | 40.4% | -0.12 | 0.42 | 0.31 | 0.54 | — |
| — | 7.55 | 9.90 | 8.72 | +0.85 | 40.1% | 133 | 40.1% | -0.15 | 0.58 | 0.55 | 0.62 | — |
| 1 | 6.95 | 9.20 | 8.07 | +0.82 | 39.8% | 134 | 39.8% | -0.18 | 0.74 | 0.68 | 0.81 | 131 |
| — | 6.40 | 8.35 | 7.38 | +0.78 | 39.7% | 135 | 39.7% | -0.22 | 0.96 | 0.92 | 1.00 | — |
| — | 5.20 | 7.40 | 6.30 | +0.74 | 39.5% | 136 | 39.5% | -0.26 | 1.21 | 1.12 | 1.30 | — |
| — | 4.85 | 6.30 | 5.58 | +0.70 | 39.5% | 137 | 39.5% | -0.31 | 1.52 | 1.37 | 1.67 | — |
| — | 4.40 | 6.35 | 5.38 | +0.65 | 39.4% | 138 | 39.4% | -0.35 | 1.96 | 1.81 | 2.10 | — |
| — | 3.65 | 4.40 | 4.03 | +0.60 | 39.5% | 139 | 39.5% | -0.40 | 2.30 | 2.16 | 2.44 | — |
| — | 3.10 | 5.05 | 4.08 | +0.54 | 39.5% | 140 | 39.5% | -0.46 | 2.71 | 2.61 | 2.80 | — |
| — | 2.25 | 4.55 | 3.40 | +0.49 | 39.6% | 141 | 39.6% | -0.51 | 3.35 | 3.10 | 3.60 | — |
| — | 2.37 | 2.70 | 2.54 | +0.44 | 39.8% | 142 | 39.8% | -0.56 | 3.75 | 3.40 | 4.10 | — |
| — | 1.96 | 2.30 | 2.13 | +0.39 | 39.9% | 143 | 39.9% | -0.61 | 4.40 | 4.05 | 4.75 | — |
| — | 1.65 | 1.97 | 1.81 | +0.35 | 40.1% | 144 | 40.1% | -0.66 | 5.10 | 4.65 | 5.55 | — |
| — | 1.37 | 1.56 | 1.47 | +0.30 | 40.3% | 145 | 40.3% | -0.70 | 5.83 | 5.60 | 6.05 | — |
| — | 1.11 | 1.40 | 1.25 | +0.26 | 40.6% | 146 | 40.6% | -0.74 | 6.70 | 5.70 | 7.70 | — |
| — | 0.89 | 1.17 | 1.03 | +0.23 | 40.9% | 147 | 40.9% | -0.78 | 7.28 | 6.50 | 8.05 | — |
| — | 0.62 | 0.94 | 0.78 | +0.19 | 41.2% | 148 | 41.2% | -0.81 | 7.67 | 6.80 | 8.55 | — |
| — | 0.58 | 0.82 | 0.70 | +0.17 | 41.6% | 149 | 41.6% | -0.84 | 9.07 | 8.00 | 10.15 | — |
| — | 0.50 | 0.56 | 0.53 | +0.14 | 42.0% | 150 | 42.0% | -0.86 | 9.53 | 8.90 | 10.15 | — |
| — | 0.25 | 0.43 | 0.34 | +0.09 | 43.2% | 152.5 | 43.2% | -0.91 | 11.72 | 10.90 | 12.55 | — |
| — | 0.17 | 0.26 | 0.21 | +0.06 | 44.7% | 155 | 44.7% | -0.94 | 14.10 | 13.00 | 15.20 | — |
| — | 0.01 | 0.29 | 0.15 | +0.04 | 46.5% | 157.5 | 46.5% | -0.96 | 16.38 | 15.05 | 17.70 | — |
| 687 | 0.07 | 0.25 | 0.16 | +0.03 | 48.4% | 160 | 48.4% | -0.97 | 18.65 | 17.50 | 19.80 | 10 |
| 26 | 0.04 | 0.26 | 0.15 | +0.02 | 50.4% | 162.5 | 50.4% | -0.98 | 21.40 | 20.20 | 22.60 | 0 |
| 322 | 0.02 | 0.08 | 0.05 | +0.02 | 52.6% | 165 | 52.6% | -0.99 | 23.80 | 22.55 | 25.05 | — |
| — | — | 1.15 | — | +0.01 | 54.8% | 167.5 | 54.8% | -0.99 | 26.30 | 25.00 | 27.60 | — |
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.