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 | |
| — | 25.50 | 27.90 | 26.70 | — | — | 115 | — | — | — | — | 0.07 | — |
| — | 20.50 | 22.65 | 21.57 | — | — | 120 | — | — | — | — | 0.14 | — |
| — | 15.50 | 17.65 | 16.57 | — | — | 125 | — | — | — | — | 0.19 | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 11.00 | 12.40 | 11.70 | — | — | 130 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 9.85 | 11.80 | 10.82 | +0.95 | 29.8% | 131 | 29.8% | -0.05 | 0.21 | 0.11 | 0.31 | — |
| — | 8.90 | 11.05 | 9.97 | +0.94 | 29.5% | 132 | 29.5% | -0.06 | 0.23 | 0.13 | 0.33 | — |
| — | 8.20 | 9.70 | 8.95 | +0.92 | 29.2% | 133 | 29.2% | -0.08 | 0.32 | 0.23 | 0.40 | — |
| — | 7.35 | 8.60 | 7.97 | +0.90 | 28.8% | 134 | — | — | 0.41 | 0.25 | 0.58 | — |
| — | 6.60 | 7.70 | 7.15 | — | — | 135 | — | — | 0.52 | 0.43 | 0.60 | — |
| — | 5.45 | 7.10 | 6.28 | +0.83 | 28.3% | 136 | 28.3% | -0.17 | 0.64 | 0.54 | 0.74 | — |
| — | 4.65 | 6.40 | 5.53 | +0.79 | 28.0% | 137 | 28.0% | -0.21 | 0.84 | 0.73 | 0.96 | — |
| — | 4.75 | 5.45 | 5.10 | +0.75 | 27.8% | 138 | 27.8% | -0.26 | 1.05 | 0.89 | 1.22 | — |
| — | 2.92 | 4.95 | 3.94 | +0.69 | 27.6% | 139 | 27.6% | -0.31 | 1.41 | 1.25 | 1.56 | — |
| — | 3.40 | 3.85 | 3.62 | +0.64 | 27.5% | 140 | 27.5% | -0.37 | 1.71 | 1.50 | 1.91 | — |
| — | 2.81 | 3.35 | 3.08 | +0.58 | 27.4% | 141 | 27.4% | -0.43 | 2.10 | 1.85 | 2.35 | — |
| — | 2.30 | 2.81 | 2.56 | +0.51 | 27.3% | 142 | 27.3% | -0.49 | 2.71 | 2.32 | 3.10 | — |
| — | 1.59 | 2.36 | 1.98 | +0.45 | 27.2% | 143 | 27.2% | -0.55 | 3.17 | 2.85 | 3.50 | — |
| — | 1.45 | 1.80 | 1.62 | +0.39 | 27.2% | 144 | 27.2% | -0.61 | 3.80 | 3.40 | 4.20 | — |
| — | 1.19 | 1.58 | 1.39 | +0.33 | 27.2% | 145 | 27.2% | -0.67 | 4.45 | 4.05 | 4.85 | — |
| — | 0.80 | 1.17 | 0.98 | +0.28 | 27.3% | 146 | 27.3% | -0.72 | 5.25 | 4.65 | 5.85 | — |
| — | 0.65 | 0.94 | 0.80 | +0.23 | 27.3% | 147 | 27.3% | -0.77 | 6.20 | 5.40 | 7.00 | — |
| — | 0.45 | 0.78 | 0.61 | +0.19 | 27.5% | 148 | 27.5% | -0.82 | 6.95 | 6.30 | 7.60 | — |
| — | 0.36 | 0.53 | 0.45 | +0.15 | 27.6% | 149 | 27.6% | -0.85 | 8.03 | 7.25 | 8.80 | — |
| — | 0.22 | 0.40 | 0.31 | +0.12 | 27.8% | 150 | 27.8% | -0.89 | 8.38 | 7.55 | 9.20 | — |
| — | 0.06 | 0.20 | 0.13 | +0.07 | 28.3% | 152.5 | 28.3% | -0.94 | 11.07 | 9.85 | 12.30 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 29.1% | 155 | 29.1% | -0.98 | 13.57 | 12.60 | 14.55 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 30.1% | 157.5 | 30.1% | -1.00 | 16.20 | 14.90 | 17.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 31.4% | 160 | 31.4% | -1.00 | 18.75 | 17.50 | 20.00 | — |
| — | — | 0.14 | — | +0.01 | 32.9% | 162.5 | 32.9% | -1.00 | 21.30 | 20.10 | 22.50 | — |
| — | — | 0.07 | — | +0.00 | 34.6% | 165 | 34.6% | -1.00 | 23.88 | 22.75 | 25.00 | — |
| — | — | 0.10 | — | +0.00 | 36.7% | 167.5 | 36.7% | -1.00 | 26.15 | 24.80 | 27.50 | — |
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.