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 | |
| — | 44.75 | 47.20 | 45.98 | +0.97 | 49.6% | 95 | 49.6% | -0.03 | 0.72 | 0.30 | 1.15 | — |
| — | 39.95 | 42.70 | 41.33 | +0.95 | 48.6% | 100 | 48.6% | -0.05 | 0.79 | 0.67 | 0.90 | — |
| — | 35.40 | 37.80 | 36.60 | +0.93 | 47.8% | 105 | 47.8% | -0.07 | 0.92 | 0.50 | 1.34 | — |
| — | 30.90 | 33.80 | 32.35 | +0.90 | 47.1% | 110 | 47.1% | -0.10 | 1.74 | 1.49 | 1.98 | — |
| — | 26.75 | 29.95 | 28.35 | +0.86 | 46.7% | 115 | 46.7% | -0.14 | 2.48 | 2.12 | 2.83 | — |
| — | 24.20 | 25.75 | 24.98 | +0.81 | 46.4% | 120 | 46.4% | -0.19 | 3.55 | 3.15 | 3.95 | — |
| — | 19.15 | 21.70 | 20.43 | +0.76 | 46.2% | 125 | 46.2% | -0.25 | 4.85 | 4.60 | 5.10 | — |
| — | 15.85 | 18.60 | 17.23 | +0.69 | 46.2% | 130 | 46.2% | -0.31 | 6.75 | 6.20 | 7.30 | — |
| — | 14.65 | 15.40 | 15.03 | +0.63 | 46.2% | 135 | 46.2% | -0.38 | 8.82 | 8.35 | 9.30 | — |
| — | 12.00 | 12.75 | 12.38 | +0.56 | 46.3% | 140 | 46.3% | -0.44 | 11.65 | 10.70 | 12.60 | — |
| — | 9.75 | 10.60 | 10.18 | +0.50 | 46.5% | 145 | 46.5% | -0.51 | 14.50 | 13.45 | 15.55 | — |
| — | 7.90 | 8.85 | 8.38 | +0.44 | 46.8% | 150 | 46.8% | -0.57 | 17.85 | 16.65 | 19.05 | — |
| — | 6.35 | 7.25 | 6.80 | +0.38 | 47.1% | 155 | 47.1% | -0.63 | 21.35 | 20.15 | 22.55 | — |
| — | 5.30 | 5.95 | 5.62 | +0.32 | 47.4% | 160 | 47.4% | -0.69 | 25.10 | 23.70 | 26.50 | — |
| — | 4.20 | 4.95 | 4.58 | +0.28 | 47.8% | 165 | 47.8% | -0.74 | 28.95 | 27.70 | 30.20 | — |
| — | 3.40 | 3.90 | 3.65 | +0.24 | 48.2% | 170 | 48.2% | -0.78 | 33.15 | 31.95 | 34.35 | — |
| — | 2.78 | 3.40 | 3.09 | +0.20 | 48.6% | 175 | 48.6% | -0.82 | 37.30 | 36.30 | 38.30 | — |
| — | 2.31 | 2.76 | 2.54 | +0.17 | 49.1% | 180 | 49.1% | -0.85 | 41.95 | 40.75 | 43.15 | — |
| — | 1.60 | 2.47 | 2.04 | +0.14 | 49.5% | 185 | 49.5% | -0.88 | 46.25 | 44.75 | 47.75 | — |
| — | 1.37 | 2.23 | 1.80 | +0.12 | 50.0% | 190 | 50.0% | -0.90 | 51.08 | 49.70 | 52.45 | — |
| — | 0.43 | 2.16 | 1.29 | +0.10 | 50.5% | 195 | 50.5% | -0.93 | 55.40 | 53.60 | 57.20 | — |
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.