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 | |
| — | 51.55 | 54.05 | 52.80 | +0.97 | 51.6% | 90 | 51.6% | -0.03 | 0.44 | 0.22 | 0.66 | — |
| — | 46.85 | 49.25 | 48.05 | — | — | 95 | 50.1% | -0.04 | 0.58 | 0.41 | 0.76 | — |
| — | 42.20 | 44.40 | 43.30 | +0.94 | 48.8% | 100 | 48.8% | -0.06 | 0.81 | 0.76 | 0.87 | — |
| — | 37.60 | 39.90 | 38.75 | +0.92 | 47.8% | 105 | 47.8% | -0.08 | 1.24 | 1.09 | 1.38 | — |
| — | 33.30 | 35.55 | 34.42 | +0.89 | 47.0% | 110 | 47.0% | -0.11 | 1.91 | 1.71 | 2.11 | — |
| — | 29.55 | 30.25 | 29.90 | +0.85 | 46.5% | 115 | 46.5% | -0.15 | 2.75 | 2.52 | 2.99 | — |
| — | 25.70 | 26.80 | 26.25 | +0.81 | 46.1% | 120 | 46.1% | -0.20 | 3.85 | 3.55 | 4.15 | — |
| — | 22.20 | 24.00 | 23.10 | +0.75 | 45.9% | 125 | 45.9% | -0.25 | 5.20 | 4.90 | 5.50 | — |
| — | 18.95 | 20.45 | 19.70 | +0.70 | 45.8% | 130 | 45.8% | -0.31 | 6.95 | 6.80 | 7.10 | — |
| — | 16.10 | 17.45 | 16.77 | +0.63 | 45.9% | 135 | 45.9% | -0.37 | 9.10 | 8.95 | 9.25 | — |
| — | 13.50 | 14.00 | 13.75 | +0.57 | 46.0% | 140 | 46.0% | -0.43 | 11.47 | 10.95 | 12.00 | — |
| — | 11.35 | 12.15 | 11.75 | +0.51 | 46.2% | 145 | 46.2% | -0.50 | 14.12 | 13.70 | 14.55 | — |
| — | 9.40 | 9.90 | 9.65 | +0.45 | 46.4% | 150 | 46.4% | -0.56 | 17.15 | 16.65 | 17.65 | — |
| — | 7.55 | 8.65 | 8.10 | +0.40 | 46.7% | 155 | 46.7% | -0.61 | 20.32 | 19.50 | 21.15 | — |
| — | 6.45 | 7.15 | 6.80 | +0.35 | 47.0% | 160 | 47.0% | -0.67 | 23.88 | 23.15 | 24.60 | — |
| — | 4.90 | 6.05 | 5.47 | +0.30 | 47.2% | 165 | 47.2% | -0.71 | 27.80 | 26.75 | 28.85 | — |
| — | 4.25 | 4.65 | 4.45 | +0.26 | 47.6% | 170 | 47.6% | -0.76 | 31.80 | 30.90 | 32.70 | — |
| — | 3.30 | 4.10 | 3.70 | +0.22 | 47.9% | 175 | 47.9% | -0.80 | 36.12 | 35.05 | 37.20 | — |
| — | 2.89 | 3.20 | 3.04 | +0.19 | 48.2% | 180 | 48.2% | -0.83 | 40.45 | 39.00 | 41.90 | — |
| — | 2.37 | 2.63 | 2.50 | +0.16 | 48.4% | 185 | 48.4% | -0.86 | 44.98 | 43.85 | 46.10 | — |
| — | 1.85 | 2.28 | 2.06 | +0.14 | 48.7% | 190 | 48.7% | -0.89 | 49.38 | 48.30 | 50.45 | — |
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.