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 | |
| — | 47.40 | 49.75 | 48.58 | +0.92 | 49.5% | 95 | 49.5% | -0.08 | 2.30 | 1.00 | 3.60 | — |
| — | 42.80 | 45.60 | 44.20 | +0.89 | 48.9% | 100 | 48.9% | -0.11 | 3.02 | 2.33 | 3.70 | — |
| — | 39.20 | 41.45 | 40.33 | +0.87 | 48.3% | 105 | 48.3% | -0.13 | 3.71 | 2.32 | 5.10 | — |
| — | 35.05 | 37.75 | 36.40 | +0.84 | 47.8% | 110 | 47.8% | -0.17 | 4.62 | 4.35 | 4.90 | — |
| — | 31.75 | 34.20 | 32.98 | +0.80 | 47.4% | 115 | 47.4% | -0.20 | 5.97 | 5.65 | 6.30 | — |
| — | 28.10 | 30.55 | 29.32 | +0.76 | 47.1% | 120 | 47.1% | -0.24 | 7.62 | 6.95 | 8.30 | — |
| — | 24.80 | 27.70 | 26.25 | +0.72 | 46.8% | 125 | 46.8% | -0.28 | 9.45 | 8.70 | 10.20 | — |
| — | 22.00 | 24.45 | 23.23 | +0.68 | 46.6% | 130 | 46.6% | -0.33 | 11.47 | 10.80 | 12.15 | — |
| — | 19.90 | 21.70 | 20.80 | +0.64 | 46.5% | 135 | 46.5% | -0.37 | 13.75 | 12.35 | 15.15 | — |
| — | 17.95 | 19.20 | 18.57 | +0.59 | 46.4% | 140 | 46.4% | -0.42 | 16.48 | 15.05 | 17.90 | — |
| — | 14.95 | 17.25 | 16.10 | +0.55 | 46.4% | 145 | 46.4% | -0.46 | 19.30 | 17.90 | 20.70 | — |
| — | 14.20 | 15.15 | 14.68 | +0.51 | 46.4% | 150 | 46.4% | -0.51 | 22.48 | 21.10 | 23.85 | — |
| — | 11.70 | 13.45 | 12.57 | +0.46 | 46.4% | 155 | 46.4% | -0.56 | 25.68 | 24.40 | 26.95 | — |
| — | 10.25 | 11.80 | 11.03 | +0.42 | 46.5% | 160 | 46.5% | -0.60 | 29.20 | 28.10 | 30.30 | — |
| — | 8.75 | 11.00 | 9.88 | +0.39 | 46.6% | 165 | 46.6% | -0.64 | 32.27 | 31.55 | 33.00 | — |
| — | 8.30 | 9.75 | 9.03 | +0.35 | 46.8% | 170 | 46.8% | -0.67 | 36.62 | 35.35 | 37.90 | — |
| — | 7.20 | 8.10 | 7.65 | +0.32 | 46.9% | 175 | 46.9% | -0.71 | 40.62 | 39.40 | 41.85 | — |
| — | 6.25 | 7.25 | 6.75 | +0.29 | 47.1% | 180 | 47.1% | -0.74 | 44.65 | 43.55 | 45.75 | — |
| — | 5.00 | 6.75 | 5.88 | +0.26 | 47.3% | 185 | 47.3% | -0.77 | 48.83 | 47.65 | 50.00 | — |
| — | 4.00 | 6.30 | 5.15 | +0.24 | 47.6% | 190 | 47.6% | -0.80 | 53.17 | 52.00 | 54.35 | — |
| — | 4.05 | 5.25 | 4.65 | +0.22 | 47.8% | 195 | 47.8% | -0.83 | 57.55 | 56.30 | 58.80 | — |
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.