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 | |
| — | 25.45 | 27.70 | 26.57 | +0.99 | 48.2% | 115 | 48.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 22.50 | 24.75 | 23.62 | +0.99 | 46.9% | 118 | 46.9% | -0.01 | — | — | 0.18 | — |
| — | 21.50 | 23.75 | 22.62 | +0.99 | 46.4% | 119 | 46.4% | -0.01 | — | — | 0.99 | — |
| — | 20.30 | 22.80 | 21.55 | +0.98 | 46.0% | 120 | 46.0% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 19.55 | 21.80 | 20.68 | +0.98 | 45.6% | 121 | 45.6% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 18.35 | 20.80 | 19.57 | +0.97 | 45.2% | 122 | 45.2% | -0.03 | — | — | 0.75 | — |
| — | 17.40 | 19.85 | 18.62 | +0.97 | 44.8% | 123 | 44.8% | -0.03 | — | — | 0.95 | — |
| — | 16.45 | 18.85 | 17.65 | +0.96 | 44.4% | 124 | 44.4% | -0.04 | — | — | 0.79 | — |
| — | 15.55 | 17.20 | 16.38 | +0.95 | 44.1% | 125 | 44.1% | -0.05 | 0.25 | 0.17 | 0.33 | — |
| — | 14.70 | 16.20 | 15.45 | +0.94 | 43.8% | 126 | 43.8% | -0.06 | 0.27 | 0.14 | 0.39 | — |
| — | 13.70 | 15.30 | 14.50 | +0.93 | 43.5% | 127 | 43.5% | -0.07 | 0.29 | 0.20 | 0.38 | — |
| — | 12.75 | 14.40 | 13.57 | +0.91 | 43.3% | 128 | 43.3% | -0.09 | 0.38 | 0.30 | 0.46 | — |
| — | 11.80 | 13.50 | 12.65 | +0.89 | 43.0% | 129 | 43.0% | -0.11 | 0.54 | 0.41 | 0.67 | — |
| — | 10.95 | 12.60 | 11.78 | +0.87 | 42.8% | 130 | 42.8% | -0.12 | 0.67 | 0.51 | 0.83 | — |
| — | 10.00 | 11.70 | 10.85 | +0.85 | 42.7% | 131 | 42.7% | -0.15 | 0.78 | 0.66 | 0.89 | — |
| — | 9.20 | 10.85 | 10.03 | +0.83 | 42.5% | 132 | 42.5% | -0.17 | 0.99 | 0.88 | 1.11 | — |
| — | 8.55 | 9.85 | 9.20 | +0.80 | 42.4% | 133 | 42.4% | -0.20 | 1.05 | 0.91 | 1.20 | — |
| — | 7.60 | 9.35 | 8.47 | +0.76 | 42.3% | 134 | 42.3% | -0.24 | 1.37 | 1.29 | 1.45 | — |
| — | 7.10 | 8.30 | 7.70 | +0.73 | 42.3% | 135 | 42.3% | -0.27 | 1.72 | 1.59 | 1.84 | — |
| — | 6.40 | 7.65 | 7.03 | +0.70 | 42.3% | 136 | 42.3% | -0.30 | 1.95 | 1.85 | 2.04 | — |
| — | 5.70 | 7.60 | 6.65 | +0.66 | 42.3% | 137 | 42.3% | -0.34 | 2.31 | 2.15 | 2.46 | — |
| — | 4.40 | 5.75 | 5.08 | +0.62 | 42.3% | 138 | 42.3% | -0.38 | 2.68 | 2.56 | 2.80 | — |
| — | 4.50 | 6.15 | 5.33 | +0.58 | 42.4% | 139 | 42.4% | -0.42 | 3.05 | 2.80 | 3.30 | — |
| — | 3.95 | 4.60 | 4.28 | +0.54 | 42.4% | 140 | 42.4% | -0.46 | 3.55 | 3.30 | 3.80 | — |
| — | 3.60 | 4.00 | 3.80 | +0.50 | 42.5% | 141 | 42.5% | -0.50 | 4.12 | 3.80 | 4.45 | — |
| — | 3.15 | 3.45 | 3.30 | +0.46 | 42.6% | 142 | 42.6% | -0.54 | 4.55 | 3.35 | 5.75 | — |
| — | 2.77 | 3.05 | 2.91 | +0.42 | 42.7% | 143 | 42.7% | -0.58 | 5.20 | 4.90 | 5.50 | — |
| — | 2.40 | 2.71 | 2.56 | +0.38 | 42.9% | 144 | 42.9% | -0.62 | 5.75 | 4.65 | 6.85 | — |
| — | 2.11 | 2.32 | 2.21 | +0.35 | 43.0% | 145 | 43.0% | -0.66 | 6.78 | 6.20 | 7.35 | — |
| — | 1.90 | 2.04 | 1.97 | +0.31 | 43.2% | 146 | 43.2% | -0.69 | 7.17 | 6.05 | 8.30 | — |
| — | 1.51 | 1.83 | 1.67 | +0.28 | 43.4% | 147 | 43.4% | -0.72 | 7.72 | 7.20 | 8.25 | — |
| — | 1.37 | 1.57 | 1.47 | +0.25 | 43.6% | 148 | 43.6% | -0.75 | 8.45 | 7.85 | 9.05 | — |
| — | 1.18 | 1.37 | 1.27 | +0.22 | 43.8% | 149 | 43.8% | -0.78 | 9.07 | 8.30 | 9.85 | — |
| — | 1.01 | 1.21 | 1.11 | +0.20 | 44.0% | 150 | 44.0% | -0.81 | 10.00 | 9.30 | 10.70 | — |
| — | 0.67 | 0.86 | 0.77 | +0.14 | 44.7% | 152.5 | 44.7% | -0.86 | 12.53 | 11.45 | 13.60 | — |
| — | 0.35 | 0.58 | 0.47 | +0.10 | 45.4% | 155 | 45.4% | -0.90 | 14.40 | 13.55 | 15.25 | — |
| — | 0.25 | 0.46 | 0.35 | +0.07 | 46.1% | 157.5 | 46.1% | -0.93 | 16.75 | 15.90 | 17.60 | — |
| — | 0.20 | 0.33 | 0.27 | +0.05 | 46.9% | 160 | 46.9% | -0.96 | 18.85 | 17.80 | 19.90 | — |
| — | 0.03 | 0.75 | 0.39 | +0.04 | 47.8% | 162.5 | 47.8% | -0.97 | 21.27 | 20.05 | 22.50 | — |
| — | 0.05 | 0.33 | 0.19 | +0.03 | 48.7% | 165 | 48.7% | -0.98 | 24.02 | 22.55 | 25.50 | — |
| — | — | 0.20 | — | +0.02 | 49.5% | 167.5 | 49.5% | -0.99 | 26.65 | 25.05 | 28.25 | — |
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.