Spot 140.90
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.90 | 27.50 | 26.20 | +1.00 | 59.1% | 115 | 59.1% | -0.00 | — | — | 0.09 | — |
| — | 21.90 | 24.10 | 23.00 | +1.00 | 57.7% | 118 | 57.7% | -0.00 | — | — | 1.55 | — |
| — | 20.90 | 23.30 | 22.10 | +1.00 | 57.3% | 119 | 57.3% | -0.00 | — | — | 0.79 | — |
| — | 20.15 | 21.85 | 21.00 | +1.00 | 56.8% | 120 | 56.8% | -0.00 | — | — | 0.14 | — |
| — | 19.20 | 21.25 | 20.23 | +1.00 | 56.4% | 121 | 56.4% | -0.00 | — | — | 0.76 | — |
| — | 17.90 | 20.40 | 19.15 | +1.00 | 55.9% | 122 | 55.9% | -0.00 | — | — | 0.96 | — |
| — | 16.95 | 19.25 | 18.10 | +1.00 | 55.4% | 123 | 55.4% | -0.00 | — | — | 0.95 | — |
| — | 15.95 | 18.55 | 17.25 | +1.00 | 54.9% | 124 | 54.9% | -0.00 | — | — | 0.24 | — |
| — | 15.10 | 17.15 | 16.12 | +0.99 | 54.4% | 125 | 54.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 13.95 | 16.10 | 15.03 | +0.99 | 53.9% | 126 | 53.9% | -0.01 | — | — | 0.08 | — |
| — | 13.05 | 15.25 | 14.15 | +0.99 | 53.3% | 127 | 53.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 12.00 | 14.40 | 13.20 | +0.98 | 52.7% | 128 | 52.7% | -0.02 | — | — | 0.10 | — |
| — | 11.05 | 13.30 | 12.18 | +0.97 | 52.1% | 129 | 52.1% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 10.35 | 12.40 | 11.38 | +0.96 | 51.5% | 130 | 51.5% | -0.04 | 0.12 | 0.07 | 0.18 | — |
| — | 9.15 | 11.20 | 10.18 | +0.95 | 50.9% | 131 | 50.9% | -0.05 | 0.16 | 0.14 | 0.18 | — |
| — | 8.20 | 10.25 | 9.22 | +0.93 | 50.2% | 132 | 50.2% | -0.07 | 0.20 | 0.17 | 0.23 | — |
| — | 7.30 | 9.55 | 8.43 | +0.90 | 49.7% | 133 | 49.7% | -0.10 | 0.29 | 0.24 | 0.34 | — |
| — | 6.85 | 8.40 | 7.62 | +0.88 | 49.2% | 134 | 49.2% | -0.12 | 0.38 | 0.34 | 0.41 | — |
| — | 6.30 | 7.00 | 6.65 | +0.84 | 48.8% | 135 | 48.8% | -0.16 | 0.51 | 0.47 | 0.55 | — |
| — | 5.50 | 6.05 | 5.78 | +0.80 | 48.5% | 136 | 48.5% | -0.20 | 0.69 | 0.62 | 0.75 | — |
| — | 4.75 | 5.30 | 5.03 | +0.75 | 48.3% | 137 | 48.3% | -0.25 | 0.91 | 0.83 | 0.99 | — |
| — | 4.05 | 4.55 | 4.30 | +0.70 | 48.2% | 138 | 48.2% | -0.30 | 1.19 | 1.10 | 1.28 | — |
| — | 3.45 | 3.75 | 3.60 | +0.64 | 48.3% | 139 | 48.3% | -0.36 | 1.58 | 1.47 | 1.70 | — |
| — | 2.86 | 3.10 | 2.98 | +0.57 | 48.5% | 140 | 48.5% | -0.43 | 2.00 | 1.87 | 2.14 | — |
| — | 2.39 | 2.65 | 2.52 | +0.51 | 48.8% | 141 | 48.8% | -0.49 | 2.48 | 2.36 | 2.59 | — |
| — | 1.92 | 2.19 | 2.06 | +0.44 | 49.3% | 142 | 49.3% | -0.56 | 3.05 | 2.90 | 3.20 | — |
| — | 1.60 | 1.84 | 1.72 | +0.39 | 49.8% | 143 | 49.8% | -0.62 | 3.60 | 3.35 | 3.85 | — |
| — | 1.30 | 1.46 | 1.38 | +0.33 | 50.4% | 144 | 50.4% | -0.67 | 4.28 | 4.00 | 4.55 | — |
| — | 1.05 | 1.20 | 1.12 | +0.28 | 51.1% | 145 | 51.1% | -0.72 | 5.00 | 4.70 | 5.30 | — |
| — | 0.84 | 1.05 | 0.94 | +0.23 | 51.8% | 146 | 51.8% | -0.77 | 5.80 | 5.50 | 6.10 | — |
| — | 0.67 | 0.82 | 0.74 | +0.20 | 52.6% | 147 | 52.6% | -0.80 | 6.62 | 6.30 | 6.95 | — |
| — | 0.56 | 0.66 | 0.61 | +0.16 | 53.4% | 148 | 53.4% | -0.84 | 7.50 | 7.20 | 7.80 | — |
| — | 0.37 | 0.58 | 0.47 | +0.13 | 54.0% | 149 | 54.0% | -0.87 | 8.55 | 7.55 | 9.55 | — |
| — | 0.32 | 0.43 | 0.38 | +0.11 | 54.6% | 150 | 54.6% | -0.89 | 9.32 | 8.40 | 10.25 | — |
| — | 0.14 | 0.27 | 0.20 | +0.07 | 57.2% | 152.5 | 57.2% | -0.93 | 11.70 | 10.65 | 12.75 | — |
| — | 0.06 | 0.16 | 0.11 | +0.04 | 59.7% | 155 | 59.7% | -0.96 | 14.12 | 13.10 | 15.15 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 61.8% | 157.5 | 61.8% | -0.98 | 16.60 | 15.55 | 17.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 63.5% | 160 | 63.5% | -0.99 | 19.18 | 18.00 | 20.35 | — |
| — | — | 0.14 | — | +0.01 | 64.4% | 162.5 | 64.4% | -1.00 | 21.75 | 20.50 | 23.00 | — |
| — | — | 0.05 | — | +0.00 | 65.0% | 165 | 65.0% | -1.00 | 24.25 | 23.00 | 25.50 | — |
| — | — | 0.22 | — | +0.00 | 65.3% | 167.5 | 65.3% | -1.00 | 26.75 | 25.50 | 28.00 | — |
| — | — | 0.05 | — | +0.00 | 65.7% | 170 | 65.7% | -1.00 | 29.25 | 28.00 | 30.50 | — |
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.