Spot 140.71
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 27.65 | 26.38 | +1.00 | 54.5% | 115 | 54.5% | -0.00 | — | — | 0.05 | — |
| — | 20.40 | 22.40 | 21.40 | +1.00 | 51.4% | 120 | 51.4% | -0.00 | — | — | 0.14 | — |
| — | 16.65 | 19.80 | 18.23 | +1.00 | 49.8% | 123 | 49.8% | -0.00 | — | — | 0.14 | — |
| — | 15.75 | 18.65 | 17.20 | +0.99 | 49.3% | 124 | 49.3% | -0.01 | — | — | 0.96 | — |
| — | 15.60 | 16.85 | 16.23 | +0.99 | 48.8% | 125 | 48.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 14.60 | 15.75 | 15.18 | +0.99 | 48.4% | 126 | 48.4% | -0.01 | — | — | 0.10 | — |
| — | 12.95 | 15.20 | 14.07 | +0.98 | 47.9% | 127 | 47.9% | -0.02 | — | — | 0.18 | — |
| — | 12.55 | 13.85 | 13.20 | +0.97 | 47.5% | 128 | 47.5% | -0.03 | — | — | 0.25 | — |
| — | 11.65 | 13.40 | 12.53 | +0.96 | 47.1% | 129 | 47.1% | -0.04 | 0.14 | 0.06 | 0.21 | — |
| — | 10.65 | 11.90 | 11.28 | +0.95 | 46.8% | 130 | 46.8% | -0.05 | 0.15 | 0.10 | 0.21 | — |
| — | 9.80 | 10.95 | 10.38 | +0.94 | 46.4% | 131 | 46.4% | -0.06 | 0.18 | 0.10 | 0.27 | — |
| — | 8.85 | 10.55 | 9.70 | +0.91 | 46.1% | 132 | 46.1% | -0.09 | 0.24 | 0.16 | 0.32 | — |
| — | 7.85 | 9.65 | 8.75 | +0.89 | 45.9% | 133 | 45.9% | -0.11 | 0.38 | 0.29 | 0.46 | — |
| — | 6.30 | 8.70 | 7.50 | +0.86 | 45.7% | 134 | 45.7% | -0.14 | 0.47 | 0.42 | 0.52 | — |
| — | 6.30 | 6.85 | 6.58 | +0.82 | 45.5% | 135 | 45.5% | -0.18 | 0.66 | 0.55 | 0.77 | — |
| — | 5.50 | 6.10 | 5.80 | +0.78 | 45.4% | 136 | 45.4% | -0.23 | 0.85 | 0.77 | 0.94 | — |
| — | 4.80 | 5.35 | 5.08 | +0.73 | 45.4% | 137 | 45.4% | -0.27 | 1.10 | 1.02 | 1.18 | — |
| — | 4.10 | 4.65 | 4.38 | +0.67 | 45.4% | 138 | 45.4% | -0.33 | 1.43 | 1.33 | 1.53 | — |
| — | 3.45 | 4.00 | 3.73 | +0.62 | 45.4% | 139 | 45.4% | -0.38 | 1.82 | 1.71 | 1.94 | — |
| — | 2.94 | 3.25 | 3.10 | +0.56 | 45.6% | 140 | 45.6% | -0.44 | 2.23 | 2.12 | 2.34 | — |
| — | 2.46 | 2.72 | 2.59 | +0.50 | 45.8% | 141 | 45.8% | -0.50 | 2.71 | 2.50 | 2.93 | — |
| — | 2.10 | 2.28 | 2.19 | +0.44 | 46.2% | 142 | 46.2% | -0.56 | 3.25 | 3.00 | 3.50 | — |
| — | 1.70 | 1.90 | 1.80 | +0.38 | 46.5% | 143 | 46.5% | -0.62 | 3.83 | 3.55 | 4.10 | — |
| — | 1.30 | 1.57 | 1.44 | +0.33 | 46.8% | 144 | 46.8% | -0.67 | 4.53 | 4.25 | 4.80 | — |
| — | 1.14 | 1.22 | 1.18 | +0.28 | 47.2% | 145 | 47.2% | -0.72 | 5.25 | 4.95 | 5.55 | — |
| — | 0.88 | 1.07 | 0.97 | +0.24 | 47.6% | 146 | 47.6% | -0.76 | 6.00 | 5.70 | 6.30 | — |
| — | 0.68 | 0.80 | 0.74 | +0.20 | 48.1% | 147 | 48.1% | -0.80 | 6.85 | 6.55 | 7.15 | — |
| — | 0.53 | 0.71 | 0.62 | +0.17 | 48.6% | 148 | 48.6% | -0.83 | 7.60 | 7.00 | 8.20 | — |
| — | 0.40 | 0.62 | 0.51 | +0.14 | 49.2% | 149 | 49.2% | -0.86 | 8.62 | 7.60 | 9.65 | — |
| — | 0.35 | 0.50 | 0.42 | +0.12 | 49.8% | 150 | 49.8% | -0.89 | 9.53 | 9.25 | 9.80 | — |
| — | 0.13 | 0.33 | 0.23 | +0.07 | 51.4% | 152.5 | 51.4% | -0.93 | 11.43 | 10.50 | 12.35 | — |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 53.1% | 155 | 53.1% | -0.96 | 14.12 | 12.90 | 15.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 55.0% | 157.5 | 55.0% | -0.98 | 16.05 | 14.95 | 17.15 | — |
| — | 0.02 | 0.14 | 0.08 | +0.02 | 56.9% | 160 | 56.9% | -0.99 | 19.18 | 17.85 | 20.50 | — |
| — | 0.03 | 0.22 | 0.12 | +0.01 | 58.8% | 162.5 | 58.8% | -0.99 | 21.25 | 19.95 | 22.55 | — |
| — | — | 0.05 | — | +0.01 | 60.7% | 165 | 60.7% | -1.00 | 23.48 | 22.45 | 24.50 | — |
| — | — | 0.38 | — | +0.00 | 62.5% | 167.5 | 62.5% | -1.00 | 26.02 | 24.85 | 27.20 | — |
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.