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 | 27.85 | 26.55 | +0.98 | 49.0% | 115 | 49.0% | -0.02 | — | — | 1.04 | — |
| — | — | — | — | +0.97 | 47.5% | 118 | 47.5% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 47.0% | 119 | 47.0% | -0.03 | — | — | — | — |
| — | 20.35 | 22.85 | 21.60 | +0.96 | 46.5% | 120 | 46.5% | -0.04 | 0.20 | 0.01 | 0.38 | — |
| — | — | — | — | +0.96 | 46.0% | 121 | 46.0% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 45.6% | 122 | 45.6% | -0.05 | — | — | — | — |
| — | — | — | — | +0.94 | 45.2% | 123 | 45.2% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 44.7% | 124 | 44.7% | -0.07 | — | — | — | — |
| — | 15.60 | 18.15 | 16.88 | +0.92 | 44.3% | 125 | 44.3% | -0.08 | 0.40 | 0.25 | 0.55 | — |
| — | — | — | — | +0.91 | 44.0% | 126 | 44.0% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 43.6% | 127 | 43.6% | -0.10 | — | — | — | — |
| — | 12.70 | 15.05 | 13.88 | +0.88 | 43.3% | 128 | 43.3% | -0.12 | 0.66 | 0.52 | 0.80 | — |
| — | 11.95 | 14.35 | 13.15 | +0.86 | 43.0% | 129 | 43.0% | -0.14 | 0.76 | 0.60 | 0.91 | — |
| — | 11.10 | 13.55 | 12.32 | +0.84 | 42.7% | 130 | 42.7% | -0.16 | 0.96 | 0.80 | 1.12 | — |
| — | 10.30 | 12.65 | 11.47 | +0.82 | 42.4% | 131 | 42.4% | -0.18 | 1.12 | 0.89 | 1.35 | — |
| — | 9.10 | 11.70 | 10.40 | +0.79 | 42.2% | 132 | 42.2% | -0.21 | 1.28 | 1.17 | 1.40 | — |
| — | 8.75 | 10.95 | 9.85 | +0.77 | 42.0% | 133 | 42.0% | -0.23 | 1.58 | 1.37 | 1.79 | — |
| — | 8.25 | 10.20 | 9.22 | +0.74 | 41.9% | 134 | 41.9% | -0.26 | 1.94 | 1.57 | 2.30 | — |
| — | 6.95 | 9.45 | 8.20 | +0.71 | 41.7% | 135 | 41.7% | -0.29 | 2.12 | 1.96 | 2.27 | — |
| — | 7.05 | 7.95 | 7.50 | +0.68 | 41.6% | 136 | 41.6% | -0.32 | 2.49 | 2.24 | 2.74 | 23 |
| 0 | 6.15 | 7.30 | 6.72 | +0.65 | 41.5% | 137 | 41.5% | -0.36 | 2.73 | 2.47 | 3.00 | 7 |
| 0 | 5.65 | 6.75 | 6.20 | +0.61 | 41.4% | 138 | 41.4% | -0.39 | 3.54 | 2.98 | 4.10 | 1 |
| — | 5.25 | 6.15 | 5.70 | +0.58 | 41.4% | 139 | 41.4% | -0.42 | 3.55 | 3.15 | 3.95 | — |
| — | 4.45 | 5.50 | 4.97 | +0.54 | 41.4% | 140 | 41.4% | -0.46 | 4.12 | 3.75 | 4.50 | — |
| — | 4.25 | 5.00 | 4.62 | +0.51 | 41.4% | 141 | 41.4% | -0.49 | 5.03 | 4.30 | 5.75 | — |
| — | 3.75 | 4.20 | 3.98 | +0.47 | 41.4% | 142 | 41.4% | -0.53 | 5.17 | 4.65 | 5.70 | — |
| — | 3.40 | 4.10 | 3.75 | +0.44 | 41.4% | 143 | 41.4% | -0.57 | 5.65 | 5.20 | 6.10 | — |
| — | 2.96 | 3.70 | 3.33 | +0.40 | 41.5% | 144 | 41.5% | -0.60 | 6.38 | 5.80 | 6.95 | — |
| — | 2.62 | 2.99 | 2.81 | +0.37 | 41.5% | 145 | 41.5% | -0.63 | 7.05 | 6.40 | 7.70 | — |
| — | 2.37 | 2.70 | 2.54 | +0.34 | 41.6% | 146 | 41.6% | -0.66 | 7.47 | 6.95 | 8.00 | — |
| — | 2.07 | 2.38 | 2.23 | +0.31 | 41.7% | 147 | 41.7% | -0.69 | 8.30 | 7.65 | 8.95 | — |
| — | 1.85 | 2.18 | 2.02 | +0.29 | 41.8% | 148 | 41.8% | -0.72 | 9.32 | 8.35 | 10.30 | — |
| — | 1.60 | 1.95 | 1.77 | +0.26 | 41.9% | 149 | 41.9% | -0.75 | 9.70 | 8.30 | 11.10 | — |
| — | 1.39 | 1.70 | 1.54 | +0.23 | 42.1% | 150 | 42.1% | -0.77 | 10.28 | 9.00 | 11.55 | — |
| — | 0.91 | 1.29 | 1.10 | +0.18 | 42.5% | 152.5 | 42.5% | -0.83 | 12.32 | 11.10 | 13.55 | — |
| — | 0.69 | 0.90 | 0.80 | +0.14 | 43.0% | 155 | 43.0% | -0.87 | 14.50 | 13.25 | 15.75 | — |
| — | 0.49 | 0.67 | 0.58 | +0.10 | 43.5% | 157.5 | 43.5% | -0.91 | 16.55 | 15.40 | 17.70 | — |
| — | 0.38 | 0.55 | 0.47 | +0.08 | 44.1% | 160 | 44.1% | -0.93 | 19.07 | 17.75 | 20.40 | — |
| — | 0.28 | 0.86 | 0.57 | +0.06 | 44.7% | 162.5 | 44.7% | -0.95 | 21.40 | 20.00 | 22.80 | — |
| — | 0.13 | 0.55 | 0.34 | +0.04 | 45.4% | 165 | 45.4% | -0.97 | 23.90 | 22.60 | 25.20 | — |
| — | — | 0.68 | — | +0.03 | 46.1% | 167.5 | 46.1% | -0.98 | 26.40 | 25.15 | 27.65 | — |
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.