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 | |
| — | 25.05 | 27.65 | 26.35 | +1.00 | 48.5% | 115 | 48.5% | -0.00 | — | — | 0.33 | — |
| — | 20.10 | 22.50 | 21.30 | +0.98 | 46.7% | 120 | 46.7% | -0.02 | 0.15 | 0.03 | 0.27 | — |
| — | — | — | — | +0.97 | 46.0% | 122 | 46.0% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 45.7% | 123 | 45.7% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 45.4% | 124 | 45.4% | -0.04 | — | — | — | — |
| — | 15.25 | 17.85 | 16.55 | +0.95 | 45.1% | 125 | 45.1% | -0.05 | 0.23 | 0.17 | 0.30 | — |
| — | 14.30 | 16.70 | 15.50 | +0.94 | 44.9% | 126 | 44.9% | -0.06 | 0.28 | 0.18 | 0.38 | — |
| — | 13.45 | 15.80 | 14.62 | +0.93 | 44.6% | 127 | 44.6% | -0.07 | 0.35 | 0.28 | 0.43 | — |
| — | 12.50 | 14.85 | 13.68 | +0.91 | 44.4% | 128 | 44.4% | -0.09 | 0.43 | 0.34 | 0.52 | — |
| — | 11.60 | 13.95 | 12.78 | +0.90 | 44.2% | 129 | 44.2% | -0.10 | 0.49 | 0.45 | 0.54 | — |
| — | 10.85 | 12.80 | 11.82 | +0.88 | 44.0% | 130 | 44.0% | -0.13 | 0.64 | 0.53 | 0.74 | — |
| — | 9.80 | 12.00 | 10.90 | +0.86 | 43.8% | 131 | 43.8% | -0.14 | 0.73 | 0.63 | 0.84 | — |
| — | 9.00 | 11.05 | 10.03 | +0.83 | 43.7% | 132 | 43.7% | -0.17 | 0.95 | 0.90 | 1.00 | — |
| — | 8.20 | 10.30 | 9.25 | +0.80 | 43.6% | 133 | 43.6% | -0.20 | 1.08 | 1.00 | 1.17 | — |
| — | 7.40 | 9.40 | 8.40 | +0.77 | 43.5% | 134 | 43.5% | -0.23 | 1.18 | 0.93 | 1.42 | — |
| — | 7.30 | 8.60 | 7.95 | +0.74 | 43.4% | 135 | 43.4% | -0.26 | 1.60 | 1.55 | 1.65 | — |
| — | 6.60 | 7.50 | 7.05 | +0.71 | 43.4% | 136 | 43.4% | -0.29 | 1.93 | 1.76 | 2.10 | — |
| — | 5.30 | 6.75 | 6.03 | +0.67 | 43.4% | 137 | 43.4% | -0.33 | 2.27 | 2.12 | 2.42 | — |
| — | 5.60 | 6.10 | 5.85 | +0.63 | 43.5% | 138 | 43.5% | -0.37 | 2.60 | 2.47 | 2.74 | — |
| — | 5.05 | 5.50 | 5.28 | +0.59 | 43.5% | 139 | 43.5% | -0.41 | 3.03 | 2.91 | 3.15 | — |
| — | 4.50 | 4.90 | 4.70 | +0.55 | 43.6% | 140 | 43.6% | -0.45 | 3.40 | 3.20 | 3.60 | — |
| — | 4.00 | 4.40 | 4.20 | +0.52 | 43.7% | 141 | 43.7% | -0.48 | 3.90 | 3.70 | 4.10 | — |
| — | 3.55 | 3.80 | 3.67 | +0.48 | 43.9% | 142 | 43.9% | -0.52 | 4.40 | 4.15 | 4.65 | — |
| — | 3.15 | 3.40 | 3.27 | +0.44 | 44.1% | 143 | 44.1% | -0.56 | 5.03 | 4.80 | 5.25 | — |
| — | 2.63 | 3.15 | 2.89 | +0.41 | 44.3% | 144 | 44.3% | -0.60 | 5.65 | 5.40 | 5.90 | — |
| — | 2.32 | 2.68 | 2.50 | +0.37 | 44.5% | 145 | 44.5% | -0.63 | 6.30 | 6.05 | 6.55 | — |
| — | 2.12 | 2.38 | 2.25 | +0.33 | 44.8% | 146 | 44.8% | -0.67 | 7.00 | 6.75 | 7.25 | — |
| — | 1.83 | 2.08 | 1.96 | +0.30 | 45.0% | 147 | 45.0% | -0.70 | 7.67 | 7.35 | 8.00 | — |
| — | 1.65 | 1.86 | 1.75 | +0.27 | 45.3% | 148 | 45.3% | -0.73 | 8.40 | 7.95 | 8.85 | — |
| — | 1.41 | 1.68 | 1.54 | +0.25 | 45.6% | 149 | 45.6% | -0.76 | 9.43 | 8.55 | 10.30 | — |
| — | 1.24 | 1.35 | 1.29 | +0.22 | 45.9% | 150 | 45.9% | -0.78 | 10.07 | 9.30 | 10.85 | — |
| — | 0.83 | 1.03 | 0.93 | +0.17 | 46.7% | 152.5 | 46.7% | -0.84 | 12.53 | 11.70 | 13.35 | — |
| — | 0.62 | 0.70 | 0.66 | +0.12 | 47.4% | 155 | 47.4% | -0.88 | 14.57 | 13.55 | 15.60 | — |
| — | 0.36 | 0.51 | 0.43 | +0.09 | 48.2% | 157.5 | 48.2% | -0.92 | 17.00 | 15.85 | 18.15 | — |
| — | 0.22 | 0.39 | 0.30 | +0.06 | 48.8% | 160 | 48.8% | -0.94 | 19.43 | 18.15 | 20.70 | — |
| — | 0.21 | 0.38 | 0.29 | +0.05 | 49.4% | 162.5 | 49.4% | -0.96 | 21.88 | 20.60 | 23.15 | — |
| — | 0.01 | 0.24 | 0.12 | +0.03 | 50.0% | 165 | 50.0% | -0.98 | 24.12 | 23.05 | 25.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 50.8% | 170 | 50.8% | -1.00 | 29.23 | 27.95 | 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.