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 | |
| 71 | 18.70 | 21.55 | 20.12 | +0.95 | 49.6% | 120 | 49.6% | -0.05 | 0.39 | 0.28 | 0.50 | 3,155 |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| 132 | 14.00 | 16.40 | 15.20 | +0.90 | 47.6% | 125 | 47.6% | -0.10 | 0.62 | 0.48 | 0.77 | — |
| 0 | 13.15 | 16.00 | 14.57 | +0.89 | 47.1% | 126 | 47.1% | -0.11 | 0.47 | 0.05 | 0.90 | — |
| — | 12.25 | 14.65 | 13.45 | +0.87 | 46.6% | 127 | 46.6% | -0.13 | 0.83 | 0.69 | 0.97 | — |
| — | 11.40 | 14.15 | 12.78 | +0.86 | 46.2% | 128 | 46.2% | -0.14 | 0.91 | 0.75 | 1.06 | — |
| — | 10.55 | 13.20 | 11.88 | +0.84 | 45.8% | 129 | 45.8% | -0.16 | 1.04 | 0.85 | 1.23 | — |
| — | 9.75 | 12.15 | 10.95 | +0.82 | 45.4% | 130 | 45.4% | -0.18 | 1.21 | 1.07 | 1.35 | — |
| — | 8.90 | 11.75 | 10.32 | +0.80 | 45.1% | 131 | 45.1% | -0.20 | 1.92 | 0.44 | 3.40 | — |
| — | 8.35 | 10.45 | 9.40 | +0.78 | 44.9% | 132 | 44.9% | -0.22 | 1.66 | 1.47 | 1.85 | — |
| — | 7.80 | 9.65 | 8.72 | +0.75 | 44.7% | 133 | 44.7% | -0.25 | 1.85 | 1.63 | 2.07 | — |
| — | 7.45 | 9.05 | 8.25 | +0.72 | 44.5% | 134 | 44.5% | -0.28 | 2.22 | 1.94 | 2.50 | — |
| — | 7.30 | 8.20 | 7.75 | +0.69 | 44.3% | 135 | 44.3% | -0.31 | 2.46 | 2.25 | 2.67 | — |
| — | 6.55 | 7.50 | 7.03 | +0.66 | 44.2% | 136 | 44.2% | -0.34 | 2.87 | 2.53 | 3.20 | — |
| — | 5.90 | 6.85 | 6.38 | +0.63 | 44.1% | 137 | 44.1% | -0.37 | 3.67 | 2.85 | 4.50 | — |
| — | 5.50 | 6.30 | 5.90 | +0.60 | 44.0% | 138 | 44.0% | -0.40 | 3.75 | 3.25 | 4.25 | — |
| — | 5.10 | 5.65 | 5.38 | — | — | 139 | — | — | 4.33 | 3.85 | 4.80 | — |
| — | 4.65 | 5.05 | 4.85 | — | — | 140 | 43.9% | -0.47 | 4.70 | 4.15 | 5.25 | — |
| — | 3.90 | 4.75 | 4.33 | +0.50 | 43.9% | 141 | 43.9% | -0.50 | 5.25 | 4.60 | 5.90 | — |
| — | 3.70 | 4.30 | 4.00 | +0.47 | 43.9% | 142 | 43.9% | -0.54 | 5.80 | 5.10 | 6.50 | — |
| — | 3.15 | 3.85 | 3.50 | +0.43 | 43.9% | 143 | 43.9% | -0.57 | 6.47 | 5.80 | 7.15 | — |
| — | 3.00 | 3.45 | 3.23 | +0.40 | 44.0% | 144 | 44.0% | -0.60 | 6.92 | 6.05 | 7.80 | — |
| — | 2.75 | 2.90 | 2.83 | +0.37 | 44.1% | 145 | 44.1% | -0.63 | 7.83 | 7.35 | 8.30 | — |
| — | 2.43 | 2.80 | 2.62 | +0.34 | 44.2% | 146 | 44.2% | -0.66 | 8.50 | 7.80 | 9.20 | — |
| — | 2.14 | 2.49 | 2.31 | +0.32 | 44.3% | 147 | 44.3% | -0.69 | 9.70 | 8.40 | 11.00 | — |
| — | 1.92 | 2.24 | 2.08 | +0.29 | 44.4% | 148 | 44.4% | -0.71 | 10.32 | 8.95 | 11.70 | — |
| — | 1.68 | 2.00 | 1.84 | +0.26 | 44.6% | 149 | 44.6% | -0.74 | 10.75 | 9.85 | 11.65 | — |
| — | 1.54 | 1.65 | 1.59 | +0.24 | 44.8% | 150 | 44.8% | -0.76 | 11.45 | 10.90 | 12.00 | — |
| — | 1.03 | 1.37 | 1.20 | +0.19 | 45.4% | 152.5 | 45.4% | -0.82 | 13.90 | 12.50 | 15.30 | — |
| — | 0.80 | 0.95 | 0.88 | +0.15 | 46.2% | 155 | 46.2% | -0.86 | 16.35 | 15.05 | 17.65 | — |
| — | 0.48 | 0.75 | 0.61 | +0.12 | 47.0% | 157.5 | 47.0% | -0.89 | 18.55 | 17.35 | 19.75 | — |
| — | 0.44 | 0.58 | 0.51 | +0.09 | 47.9% | 160 | 47.9% | -0.92 | 20.95 | 19.60 | 22.30 | — |
| — | 0.22 | 0.45 | 0.34 | +0.07 | 48.9% | 162.5 | 48.9% | -0.94 | 22.93 | 21.35 | 24.50 | — |
| — | 0.05 | 0.37 | 0.21 | +0.05 | 49.8% | 165 | 49.8% | -0.96 | 25.65 | 24.35 | 26.95 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 51.5% | 170 | 51.5% | -0.98 | 30.70 | 29.45 | 31.95 | — |
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.