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 | |
| — | 51.75 | 54.15 | 52.95 | +0.97 | 51.3% | 90 | 51.3% | -0.03 | 0.34 | 0.07 | 0.62 | — |
| — | 46.60 | 49.15 | 47.88 | +0.96 | 50.0% | 95 | 50.0% | -0.04 | 0.69 | 0.30 | 1.07 | — |
| — | 42.40 | 44.50 | 43.45 | +0.94 | 48.9% | 100 | 48.9% | -0.06 | 0.92 | 0.75 | 1.09 | — |
| — | 37.60 | 40.15 | 38.88 | +0.92 | 48.0% | 105 | 48.0% | -0.08 | 1.41 | 1.01 | 1.81 | — |
| — | 33.30 | 35.85 | 34.58 | +0.89 | 47.3% | 110 | 47.3% | -0.12 | 2.05 | 1.75 | 2.35 | — |
| — | 29.20 | 31.80 | 30.50 | +0.85 | 46.7% | 115 | 46.7% | -0.15 | 2.85 | 2.30 | 3.40 | — |
| — | 25.40 | 27.70 | 26.55 | +0.80 | 46.3% | 120 | 46.3% | -0.20 | 3.92 | 3.65 | 4.20 | — |
| — | 21.80 | 24.40 | 23.10 | +0.75 | 46.0% | 125 | 46.0% | -0.25 | 5.28 | 5.05 | 5.50 | — |
| — | 18.25 | 19.40 | 18.82 | +0.69 | 45.8% | 130 | 45.8% | -0.31 | 7.08 | 6.80 | 7.35 | — |
| — | 16.10 | 17.45 | 16.77 | +0.63 | 45.7% | 135 | 45.7% | -0.37 | 9.40 | 9.00 | 9.80 | — |
| — | 13.60 | 14.00 | 13.80 | +0.57 | 45.6% | 140 | 45.6% | -0.44 | 11.55 | 11.00 | 12.10 | — |
| — | 11.20 | 12.40 | 11.80 | +0.51 | 45.6% | 145 | 45.6% | -0.50 | 14.30 | 13.70 | 14.90 | — |
| — | 9.45 | 10.05 | 9.75 | +0.45 | 45.7% | 150 | 45.7% | -0.56 | 17.55 | 16.75 | 18.35 | — |
| — | 6.95 | 9.20 | 8.07 | +0.40 | 45.8% | 155 | 45.8% | -0.62 | 20.75 | 20.10 | 21.40 | — |
| — | 6.40 | 6.60 | 6.50 | +0.34 | 45.9% | 160 | 45.9% | -0.67 | 23.85 | 22.80 | 24.90 | — |
| — | 5.25 | 5.45 | 5.35 | +0.30 | 46.1% | 165 | 46.1% | -0.72 | 27.82 | 26.60 | 29.05 | — |
| — | 4.30 | 4.85 | 4.58 | +0.25 | 46.2% | 170 | 46.2% | -0.76 | 32.05 | 31.00 | 33.10 | — |
| — | 3.20 | 3.90 | 3.55 | +0.22 | 46.4% | 175 | 46.4% | -0.80 | 36.20 | 34.90 | 37.50 | — |
| — | 2.73 | 3.05 | 2.89 | +0.18 | 46.6% | 180 | 46.6% | -0.84 | 40.42 | 39.10 | 41.75 | — |
| — | 2.19 | 2.45 | 2.32 | +0.15 | 46.8% | 185 | 46.8% | -0.87 | 44.98 | 43.70 | 46.25 | — |
| — | 1.83 | 2.02 | 1.93 | +0.13 | 47.1% | 190 | 47.1% | -0.90 | 49.73 | 48.45 | 51.00 | — |
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.