Spot 140.11
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.40 | 20.75 | 19.57 | +0.99 | 45.6% | 120 | 45.6% | -0.01 | — | — | 0.06 | — |
| — | 16.40 | 19.00 | 17.70 | +0.99 | 45.2% | 122 | 45.2% | -0.01 | — | — | 0.17 | — |
| — | 15.45 | 17.85 | 16.65 | +0.98 | 45.0% | 123 | 45.0% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 14.45 | 16.95 | 15.70 | +0.98 | 44.8% | 124 | 44.8% | -0.02 | — | — | 0.16 | — |
| — | 13.50 | 15.75 | 14.62 | +0.97 | 44.6% | 125 | 44.6% | -0.03 | 0.12 | 0.04 | 0.20 | — |
| — | 12.50 | 14.95 | 13.72 | +0.96 | 44.5% | 126 | 44.5% | -0.04 | 0.14 | 0.04 | 0.24 | — |
| — | 11.55 | 15.20 | 13.38 | +0.95 | 44.4% | 127 | 44.4% | -0.05 | 0.19 | 0.07 | 0.31 | — |
| — | 10.60 | 13.05 | 11.82 | +0.94 | 44.2% | 128 | 44.2% | -0.06 | 0.28 | 0.22 | 0.33 | — |
| — | 9.70 | 13.10 | 11.40 | +0.92 | 44.1% | 129 | 44.1% | -0.08 | 0.38 | 0.28 | 0.47 | — |
| — | 8.70 | 11.55 | 10.12 | +0.90 | 44.0% | 130 | 44.0% | -0.10 | 0.43 | 0.37 | 0.50 | — |
| — | 7.90 | 10.45 | 9.18 | +0.88 | 44.0% | 131 | 44.0% | -0.12 | 0.57 | 0.50 | 0.64 | — |
| — | 7.05 | 9.35 | 8.20 | +0.85 | 43.9% | 132 | 43.9% | -0.15 | 0.65 | 0.49 | 0.80 | — |
| — | 7.15 | 8.60 | 7.88 | +0.82 | 43.9% | 133 | 43.9% | -0.18 | 0.85 | 0.75 | 0.95 | — |
| — | 5.40 | 7.75 | 6.58 | +0.79 | 44.0% | 134 | 44.0% | -0.21 | 1.00 | 0.79 | 1.21 | — |
| — | 5.40 | 7.00 | 6.20 | +0.75 | 44.0% | 135 | 44.0% | -0.25 | 1.26 | 1.10 | 1.42 | — |
| — | 5.50 | 6.35 | 5.92 | +0.71 | 44.0% | 136 | 44.0% | -0.30 | 1.56 | 1.32 | 1.80 | — |
| — | 4.75 | 5.20 | 4.97 | +0.66 | 44.1% | 137 | 44.1% | -0.34 | 1.97 | 1.80 | 2.13 | — |
| — | 4.15 | 4.85 | 4.50 | +0.61 | 44.2% | 138 | 44.2% | -0.38 | 2.38 | 2.14 | 2.63 | — |
| — | 3.60 | 4.40 | 4.00 | +0.57 | 44.3% | 139 | 44.3% | -0.43 | 2.92 | 2.55 | 3.30 | — |
| — | 3.25 | 3.70 | 3.48 | +0.52 | 44.4% | 140 | 44.4% | -0.48 | 3.40 | 3.05 | 3.75 | — |
| — | 2.93 | 3.35 | 3.14 | +0.48 | 44.6% | 141 | 44.6% | -0.52 | 3.83 | 3.55 | 4.10 | — |
| — | 2.47 | 2.84 | 2.65 | +0.44 | 44.8% | 142 | 44.8% | -0.57 | 4.60 | 4.10 | 5.10 | — |
| — | 2.01 | 2.46 | 2.23 | +0.39 | 45.0% | 143 | 45.0% | -0.61 | 5.05 | 4.40 | 5.70 | — |
| — | 1.64 | 2.16 | 1.90 | +0.35 | 45.2% | 144 | 45.2% | -0.65 | 5.88 | 5.30 | 6.45 | — |
| — | 1.54 | 1.65 | 1.59 | +0.31 | 45.4% | 145 | 45.4% | -0.69 | 7.15 | 5.90 | 8.40 | — |
| — | 1.16 | 1.67 | 1.42 | +0.27 | 45.6% | 146 | 45.6% | -0.73 | 7.45 | 6.40 | 8.50 | — |
| — | 1.09 | 1.43 | 1.26 | +0.24 | 45.8% | 147 | 45.8% | -0.76 | 8.57 | 7.20 | 9.95 | — |
| — | 0.93 | 1.28 | 1.10 | +0.21 | 46.1% | 148 | 46.1% | -0.79 | 9.38 | 8.00 | 10.75 | — |
| — | 0.78 | 0.98 | 0.88 | +0.18 | 46.3% | 149 | 46.3% | -0.82 | 10.20 | 8.80 | 11.60 | — |
| — | 0.70 | 0.81 | 0.76 | +0.16 | 46.5% | 150 | 46.5% | -0.84 | 11.18 | 9.90 | 12.45 | — |
| — | 0.40 | 0.69 | 0.55 | +0.11 | 47.1% | 152.5 | 47.1% | -0.90 | 13.28 | 12.05 | 14.50 | — |
| — | 0.26 | 0.39 | 0.33 | +0.07 | 47.7% | 155 | 47.7% | -0.94 | 15.18 | 13.35 | 17.00 | — |
| — | — | 0.33 | — | +0.04 | 48.4% | 157.5 | 48.4% | -0.96 | 18.23 | 17.05 | 19.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 49.1% | 160 | 49.1% | -0.98 | 20.60 | 19.35 | 21.85 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 49.8% | 162.5 | 49.8% | -0.99 | 23.12 | 21.95 | 24.30 | — |
| — | — | 0.25 | — | +0.01 | 50.5% | 165 | 50.5% | -1.00 | 25.35 | 23.90 | 26.80 | — |
| 709 | 0.01 | 0.05 | 0.03 | +0.00 | 51.9% | 170 | 51.9% | -1.00 | 30.35 | 28.90 | 31.80 | 0 |
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.