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 | |
| — | 47.60 | 49.80 | 48.70 | +0.95 | 48.1% | 95 | 48.1% | -0.05 | 1.37 | 0.30 | 2.44 | — |
| — | 45.10 | 47.50 | 46.30 | +0.94 | 47.7% | 97.5 | 47.7% | -0.06 | 1.16 | 0.46 | 1.85 | — |
| — | 42.75 | 45.45 | 44.10 | +0.93 | 47.3% | 100 | 47.3% | -0.07 | 1.43 | 1.34 | 1.52 | — |
| — | 38.40 | 41.00 | 39.70 | +0.90 | 46.7% | 105 | 46.7% | -0.10 | 2.00 | 1.62 | 2.38 | — |
| — | 34.35 | 36.85 | 35.60 | +0.87 | 46.3% | 110 | 46.3% | -0.13 | 3.02 | 2.53 | 3.50 | — |
| — | 30.35 | 32.95 | 31.65 | +0.83 | 45.9% | 115 | 45.9% | -0.17 | 3.75 | 3.25 | 4.25 | — |
| — | 26.75 | 29.25 | 28.00 | +0.79 | 45.7% | 120 | 45.7% | -0.22 | 5.35 | 5.15 | 5.55 | — |
| — | 23.90 | 25.60 | 24.75 | +0.74 | 45.6% | 125 | 45.6% | -0.26 | 6.88 | 6.70 | 7.05 | — |
| — | 20.25 | 22.60 | 21.43 | +0.69 | 45.5% | 130 | 45.5% | -0.32 | 8.60 | 7.85 | 9.35 | — |
| — | 18.00 | 19.45 | 18.73 | +0.63 | 45.5% | 135 | 45.5% | -0.37 | 10.88 | 10.15 | 11.60 | — |
| — | 15.60 | 16.10 | 15.85 | +0.58 | 45.5% | 140 | 45.5% | -0.43 | 13.47 | 12.50 | 14.45 | — |
| — | 13.25 | 14.00 | 13.62 | +0.53 | 45.5% | 145 | 45.5% | -0.48 | 15.80 | 14.95 | 16.65 | — |
| — | 11.25 | 11.95 | 11.60 | +0.47 | 45.6% | 150 | 45.6% | -0.54 | 18.82 | 17.70 | 19.95 | — |
| — | 9.65 | 10.20 | 9.93 | +0.43 | 45.8% | 155 | 45.8% | -0.59 | 22.07 | 21.20 | 22.95 | — |
| — | 8.35 | 8.50 | 8.43 | +0.38 | 45.9% | 160 | 45.9% | -0.64 | 25.55 | 24.50 | 26.60 | — |
| — | 7.00 | 7.35 | 7.17 | +0.34 | 46.1% | 165 | 46.1% | -0.68 | 29.27 | 28.50 | 30.05 | — |
| — | 5.80 | 6.30 | 6.05 | +0.30 | 46.3% | 170 | 46.3% | -0.72 | 33.23 | 32.50 | 33.95 | — |
| — | 4.90 | 5.35 | 5.12 | +0.26 | 46.5% | 175 | 46.5% | -0.76 | 37.27 | 36.10 | 38.45 | — |
| — | 4.30 | 4.55 | 4.42 | +0.23 | 46.7% | 180 | 46.7% | -0.80 | 41.45 | 40.25 | 42.65 | — |
| — | 3.45 | 3.90 | 3.67 | +0.20 | 47.0% | 185 | 47.0% | -0.83 | 45.83 | 44.55 | 47.10 | — |
| — | 2.75 | 3.75 | 3.25 | +0.18 | 47.2% | 190 | 47.2% | -0.86 | 50.25 | 49.00 | 51.50 | — |
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.