Spot 141.94
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.05 | 27.85 | 26.45 | +1.00 | 39.6% | 115 | 39.6% | +0.00 | — | — | 2.13 | — |
| — | 20.10 | 22.75 | 21.43 | +1.00 | 37.0% | 120 | — | — | — | — | 2.13 | — |
| — | 15.40 | 17.65 | 16.52 | +1.00 | 34.7% | 125 | — | — | — | — | 0.20 | — |
| — | — | — | — | +1.00 | 34.3% | 126 | 34.3% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 33.9% | 127 | 33.9% | -0.00 | — | — | — | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | +1.00 | 33.2% | 129 | 33.2% | -0.00 | — | — | — | — |
| — | 10.15 | 12.55 | 11.35 | +1.00 | 32.9% | 130 | 32.9% | -0.00 | — | — | 0.09 | — |
| — | 9.25 | 11.40 | 10.32 | +1.00 | 32.6% | 131 | — | — | — | — | 0.93 | — |
| — | 8.45 | 10.50 | 9.47 | +0.99 | 32.3% | 132 | 32.3% | -0.01 | — | — | 0.09 | — |
| — | 7.45 | 10.05 | 8.75 | — | — | 133 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 6.50 | 8.20 | 7.35 | +0.98 | 31.7% | 134 | 31.7% | -0.02 | — | — | 0.19 | — |
| — | 6.15 | 7.30 | 6.72 | +0.96 | 31.5% | 135 | 31.5% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 5.20 | 6.30 | 5.75 | — | — | 136 | — | — | 0.17 | 0.07 | 0.28 | — |
| — | 4.30 | 5.40 | 4.85 | +0.90 | 31.0% | 137 | — | — | 0.28 | 0.18 | 0.38 | — |
| — | 3.50 | 4.50 | 4.00 | — | — | 138 | — | — | 0.43 | 0.31 | 0.55 | — |
| — | 2.86 | 3.80 | 3.33 | — | — | 139 | 30.7% | -0.22 | 0.63 | 0.47 | 0.79 | — |
| — | 2.49 | 3.05 | 2.77 | +0.70 | 30.5% | 140 | 30.5% | -0.30 | 0.88 | 0.66 | 1.09 | — |
| — | 1.86 | 2.23 | 2.04 | +0.60 | 30.4% | 141 | 30.4% | -0.40 | 1.20 | 0.90 | 1.49 | — |
| — | 1.32 | 1.55 | 1.44 | +0.50 | 30.3% | 142 | 30.3% | -0.50 | 1.68 | 1.38 | 1.97 | — |
| — | 0.90 | 1.15 | 1.02 | +0.40 | 30.2% | 143 | 30.2% | -0.60 | 2.23 | 1.93 | 2.52 | — |
| — | 0.60 | 0.78 | 0.69 | +0.31 | 30.1% | 144 | 30.1% | -0.70 | 2.81 | 2.42 | 3.20 | — |
| — | 0.36 | 0.58 | 0.47 | +0.22 | 30.1% | 145 | 30.1% | -0.78 | 3.83 | 3.35 | 4.30 | — |
| — | 0.24 | 0.38 | 0.31 | +0.16 | 30.1% | 146 | 30.1% | -0.85 | 4.60 | 3.90 | 5.30 | — |
| — | 0.12 | 0.22 | 0.17 | +0.10 | 30.1% | 147 | 30.1% | -0.90 | 5.50 | 4.70 | 6.30 | — |
| — | 0.02 | 0.30 | 0.16 | +0.07 | 30.2% | 148 | 30.2% | -0.94 | 6.70 | 5.90 | 7.50 | — |
| — | — | 0.10 | — | — | — | 149 | — | — | 7.67 | 6.80 | 8.55 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 150 | — | — | 8.70 | 7.35 | 10.05 | — |
| — | — | 0.02 | — | — | — | 152.5 | — | — | 11.18 | 10.30 | 12.05 | — |
| — | — | 0.03 | — | — | — | 155 | — | — | 13.70 | 12.40 | 15.00 | — |
| — | — | 0.06 | — | — | — | 157.5 | — | — | 16.18 | 14.75 | 17.60 | — |
| — | — | 0.15 | — | — | — | 160 | — | — | 18.73 | 17.25 | 20.20 | — |
| — | — | 0.05 | — | — | — | 162.5 | — | — | 21.32 | 19.95 | 22.70 | — |
| — | — | 0.51 | — | — | — | 165 | — | — | 23.82 | 22.45 | 25.20 | — |
| — | — | 0.10 | — | — | — | 167.5 | — | — | 26.23 | 24.75 | 27.70 | — |
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.