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 | |
| — | 25.40 | 27.70 | 26.55 | +0.99 | 48.8% | 115 | 48.8% | -0.01 | — | — | 0.20 | — |
| — | 22.60 | 24.05 | 23.32 | +0.99 | 47.4% | 118 | 47.4% | -0.01 | — | — | 0.30 | — |
| — | 21.45 | 23.75 | 22.60 | +0.98 | 47.0% | 119 | 47.0% | -0.02 | — | — | 0.20 | — |
| — | 20.65 | 21.90 | 21.27 | +0.98 | 46.6% | 120 | 46.6% | -0.02 | — | — | 0.18 | — |
| — | 19.65 | 21.30 | 20.48 | +0.97 | 46.2% | 121 | 46.2% | -0.03 | — | — | 0.69 | — |
| — | 18.35 | 20.45 | 19.40 | +0.97 | 45.8% | 122 | 45.8% | -0.03 | 0.44 | 0.05 | 0.83 | — |
| — | 17.80 | 18.40 | 18.10 | +0.96 | 45.4% | 123 | 45.4% | -0.04 | 0.27 | 0.05 | 0.49 | — |
| — | 16.90 | 18.00 | 17.45 | +0.95 | 45.0% | 124 | 45.0% | -0.05 | 0.25 | 0.01 | 0.49 | — |
| — | 15.70 | 16.70 | 16.20 | +0.94 | 44.7% | 125 | 44.7% | -0.06 | 0.24 | 0.20 | 0.29 | — |
| — | 14.75 | 16.45 | 15.60 | +0.93 | 44.4% | 126 | 44.4% | -0.07 | 0.34 | 0.22 | 0.46 | — |
| — | 14.05 | 15.20 | 14.62 | +0.92 | 44.1% | 127 | — | — | 0.35 | 0.23 | 0.48 | — |
| — | 13.10 | 14.25 | 13.68 | +0.90 | 43.8% | 128 | 43.8% | -0.10 | 0.41 | 0.32 | 0.50 | — |
| — | 12.30 | 13.35 | 12.82 | +0.89 | 43.6% | 129 | 43.6% | -0.11 | 0.58 | 0.47 | 0.69 | — |
| — | 11.35 | 12.45 | 11.90 | — | — | 130 | 43.4% | -0.13 | 0.68 | 0.58 | 0.78 | — |
| — | 10.55 | 11.60 | 11.07 | +0.84 | 43.2% | 131 | 43.2% | -0.16 | 0.83 | 0.72 | 0.94 | — |
| — | 9.75 | 10.70 | 10.22 | +0.82 | 43.0% | 132 | 43.0% | -0.18 | 1.00 | 0.91 | 1.10 | — |
| — | 8.05 | 10.55 | 9.30 | +0.79 | 42.9% | 133 | 42.9% | -0.21 | 1.24 | 1.19 | 1.29 | — |
| — | 8.15 | 9.80 | 8.97 | +0.76 | 42.7% | 134 | 42.7% | -0.24 | 1.45 | 1.35 | 1.55 | — |
| — | 7.30 | 8.90 | 8.10 | +0.73 | 42.7% | 135 | 42.7% | -0.27 | 1.74 | 1.64 | 1.84 | — |
| — | 6.65 | 8.00 | 7.33 | +0.70 | 42.6% | 136 | 42.6% | -0.30 | 2.04 | 1.94 | 2.13 | — |
| — | 6.10 | 6.75 | 6.42 | +0.66 | 42.6% | 137 | 42.6% | -0.34 | 2.42 | 2.27 | 2.56 | — |
| — | 5.55 | 6.10 | 5.83 | +0.63 | 42.6% | 138 | 42.6% | -0.38 | 2.79 | 2.68 | 2.91 | — |
| — | 4.85 | 5.50 | 5.17 | +0.59 | 42.7% | 139 | 42.7% | -0.41 | 3.25 | 3.00 | 3.50 | — |
| — | 4.50 | 4.85 | 4.67 | +0.55 | 42.7% | 140 | 42.7% | -0.45 | 3.55 | 3.35 | 3.75 | — |
| — | 3.85 | 4.35 | 4.10 | +0.51 | 42.8% | 141 | 42.8% | -0.49 | 4.35 | 3.85 | 4.85 | — |
| — | 3.50 | 3.95 | 3.73 | +0.47 | 42.9% | 142 | 42.9% | -0.53 | 4.88 | 4.35 | 5.40 | — |
| — | 3.25 | 3.45 | 3.35 | +0.44 | 43.0% | 143 | 43.0% | -0.57 | 5.50 | 4.95 | 6.05 | — |
| — | 2.69 | 3.15 | 2.92 | +0.40 | 43.2% | 144 | 43.2% | -0.60 | 5.75 | 5.35 | 6.15 | — |
| — | 2.42 | 2.64 | 2.53 | +0.36 | 43.3% | 145 | 43.3% | -0.64 | 6.50 | 6.25 | 6.75 | — |
| — | 2.13 | 2.52 | 2.33 | +0.33 | 43.5% | 146 | 43.5% | -0.67 | 7.17 | 6.30 | 8.05 | — |
| — | 1.80 | 2.05 | 1.93 | +0.30 | 43.6% | 147 | 43.6% | -0.70 | 7.75 | 7.00 | 8.50 | — |
| 9 | 1.53 | 1.84 | 1.69 | — | — | 148 | 43.8% | -0.73 | 8.30 | 7.60 | 9.00 | 3 |
| — | 1.41 | 1.61 | 1.51 | +0.24 | 44.0% | 149 | 44.0% | -0.76 | 9.07 | 8.25 | 9.90 | — |
| — | 1.25 | 1.41 | 1.33 | +0.22 | 44.3% | 150 | 44.3% | -0.78 | 10.30 | 9.15 | 11.45 | — |
| — | 0.84 | 1.06 | 0.95 | +0.17 | 44.9% | 152.5 | 44.9% | -0.84 | 12.25 | 11.05 | 13.45 | — |
| — | 0.61 | 0.80 | 0.70 | +0.12 | 45.7% | 155 | 45.7% | -0.88 | 14.80 | 14.45 | 15.15 | — |
| — | 0.31 | 0.56 | 0.43 | +0.09 | 46.5% | 157.5 | 46.5% | -0.92 | 16.65 | 15.30 | 18.00 | — |
| — | 0.27 | 0.45 | 0.36 | +0.07 | 47.5% | 160 | 47.5% | -0.94 | 19.02 | 17.70 | 20.35 | — |
| — | 0.15 | 0.39 | 0.27 | +0.05 | 48.5% | 162.5 | 48.5% | -0.96 | 21.25 | 20.05 | 22.45 | — |
| — | 0.06 | 0.26 | 0.16 | +0.04 | 49.5% | 165 | 49.5% | -0.97 | 23.52 | 22.30 | 24.75 | — |
| — | — | 0.27 | — | +0.03 | 50.6% | 167.5 | 50.6% | -0.98 | 26.10 | 24.80 | 27.40 | — |
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.