Spot 140.46
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 27.60 | 25.93 | +1.00 | 55.9% | 115 | 55.9% | -0.00 | — | — | 0.01 | — |
| — | 20.30 | 22.55 | 21.43 | +1.00 | 53.0% | 120 | 53.0% | -0.00 | — | — | 0.10 | — |
| — | 16.45 | 19.55 | 18.00 | +1.00 | 51.5% | 123 | 51.5% | -0.00 | — | — | 0.10 | — |
| — | 16.35 | 18.60 | 17.48 | +1.00 | 51.1% | 124 | 51.1% | -0.00 | — | — | 0.75 | — |
| — | 14.50 | 17.60 | 16.05 | +1.00 | 50.6% | 125 | 50.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 14.30 | 15.85 | 15.07 | +0.99 | 50.2% | 126 | 50.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 13.30 | 15.00 | 14.15 | +0.99 | 49.7% | 127 | 49.7% | -0.01 | — | — | 0.10 | — |
| — | 11.50 | 13.90 | 12.70 | +0.98 | 49.3% | 128 | 49.3% | -0.02 | — | — | 0.25 | — |
| — | 11.40 | 12.95 | 12.18 | +0.97 | 48.8% | 129 | 48.8% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 10.15 | 12.00 | 11.07 | +0.96 | 48.4% | 130 | 48.4% | -0.04 | 0.12 | 0.07 | 0.16 | — |
| — | 9.45 | 10.90 | 10.18 | +0.95 | 48.0% | 131 | 48.0% | -0.05 | — | — | 0.30 | — |
| — | 8.55 | 10.55 | 9.55 | +0.93 | 47.6% | 132 | 47.6% | -0.07 | 0.18 | 0.15 | 0.22 | — |
| — | 6.55 | 9.10 | 7.83 | +0.90 | 47.3% | 133 | 47.3% | -0.10 | 0.26 | 0.22 | 0.29 | — |
| — | 6.40 | 8.00 | 7.20 | +0.87 | 46.9% | 134 | 46.9% | -0.13 | 0.36 | 0.32 | 0.40 | — |
| — | 5.60 | 6.40 | 6.00 | +0.83 | 46.7% | 135 | 46.7% | -0.17 | 0.56 | 0.46 | 0.65 | — |
| — | 5.00 | 5.60 | 5.30 | +0.79 | 46.5% | 136 | 46.5% | -0.21 | 0.70 | 0.62 | 0.79 | — |
| — | 4.20 | 4.85 | 4.53 | +0.73 | 46.3% | 137 | 46.3% | -0.27 | 0.94 | 0.87 | 1.00 | — |
| — | 3.25 | 4.15 | 3.70 | +0.67 | 46.3% | 138 | 46.3% | -0.33 | 1.23 | 1.15 | 1.30 | — |
| — | 3.00 | 3.50 | 3.25 | +0.61 | 46.3% | 139 | 46.3% | -0.39 | 1.58 | 1.40 | 1.77 | — |
| — | 2.44 | 2.73 | 2.58 | +0.54 | 46.4% | 140 | 46.4% | -0.46 | 2.02 | 1.90 | 2.15 | — |
| — | 1.95 | 2.30 | 2.12 | +0.47 | 46.5% | 141 | 46.5% | -0.53 | 2.54 | 2.33 | 2.75 | — |
| — | 1.49 | 1.77 | 1.63 | +0.41 | 46.8% | 142 | 46.8% | -0.59 | 3.12 | 2.85 | 3.40 | — |
| — | 1.22 | 1.48 | 1.35 | +0.34 | 47.1% | 143 | 47.1% | -0.66 | 3.75 | 3.50 | 4.00 | — |
| — | 0.93 | 1.23 | 1.08 | +0.29 | 47.5% | 144 | 47.5% | -0.71 | 4.53 | 4.20 | 4.85 | — |
| — | 0.75 | 0.99 | 0.87 | +0.24 | 47.9% | 145 | 47.9% | -0.76 | 5.22 | 4.95 | 5.50 | — |
| — | 0.45 | 0.77 | 0.61 | +0.19 | 48.4% | 146 | 48.4% | -0.81 | 6.15 | 5.80 | 6.50 | — |
| — | 0.45 | 0.59 | 0.52 | +0.16 | 49.0% | 147 | 49.0% | -0.85 | 7.05 | 6.25 | 7.85 | — |
| — | 0.35 | 0.42 | 0.39 | +0.13 | 49.7% | 148 | 49.7% | -0.88 | 7.30 | 6.55 | 8.05 | — |
| — | 0.19 | 0.40 | 0.29 | +0.10 | 50.3% | 149 | 50.3% | -0.90 | 8.20 | 7.40 | 9.00 | — |
| — | 0.20 | 0.37 | 0.28 | +0.08 | 51.1% | 150 | 51.1% | -0.92 | 9.30 | 8.55 | 10.05 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 53.1% | 152.5 | — | — | 11.70 | 10.85 | 12.55 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 55.2% | 155 | 55.2% | -0.98 | 14.50 | 13.25 | 15.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 57.3% | 157.5 | — | — | 16.38 | 15.30 | 17.45 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 160 | 59.4% | -1.00 | 19.60 | 18.35 | 20.85 | — |
| — | — | 0.10 | — | +0.00 | 61.2% | 162.5 | — | — | 21.38 | 20.50 | 22.25 | — |
| — | — | 0.05 | — | — | — | 165 | — | — | 23.70 | 22.55 | 24.85 | — |
| — | — | 0.75 | — | — | — | 167.5 | — | — | 26.32 | 25.05 | 27.60 | — |
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.