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 | |
| — | 25.70 | 28.35 | 27.02 | +0.98 | 38.2% | 115 | 38.2% | -0.02 | — | — | 0.48 | — |
| — | 21.20 | 23.35 | 22.27 | +0.95 | 37.8% | 120 | 37.8% | -0.05 | 0.44 | 0.18 | 0.70 | — |
| — | 16.90 | 18.70 | 17.80 | +0.90 | 37.2% | 125 | 37.2% | -0.10 | 0.93 | 0.65 | 1.20 | — |
| — | 12.80 | 14.25 | 13.53 | +0.82 | 36.5% | 130 | 36.5% | -0.18 | 1.72 | 1.42 | 2.01 | 22 |
| 0 | 10.25 | 12.15 | 11.20 | +0.76 | 36.1% | 133 | 36.1% | -0.24 | 2.48 | 2.13 | 2.82 | 3 |
| — | 9.95 | 11.25 | 10.60 | +0.74 | 36.0% | 134 | — | — | 2.79 | 2.37 | 3.20 | — |
| — | 9.55 | 10.40 | 9.97 | — | — | 135 | 35.9% | -0.29 | 3.12 | 2.64 | 3.60 | — |
| — | 8.40 | 9.70 | 9.05 | — | — | 136 | 35.7% | -0.31 | 3.42 | 3.00 | 3.85 | — |
| — | 7.75 | 9.15 | 8.45 | — | — | 137 | 35.6% | -0.34 | 3.58 | 3.25 | 3.90 | — |
| — | 7.60 | 8.45 | 8.03 | — | — | 138 | 35.5% | -0.36 | 4.17 | 3.70 | 4.65 | — |
| — | 6.80 | 7.90 | 7.35 | — | — | 139 | — | — | 4.50 | 4.00 | 5.00 | — |
| — | 6.30 | 7.45 | 6.88 | — | — | 140 | — | — | 4.80 | 4.50 | 5.10 | — |
| — | 5.85 | 6.70 | 6.28 | — | — | 141 | — | — | 5.35 | 5.00 | 5.70 | — |
| — | 5.45 | 6.45 | 5.95 | — | — | 142 | — | — | 5.92 | 5.45 | 6.40 | — |
| — | 4.70 | 5.70 | 5.20 | +0.51 | 34.9% | 143 | 34.9% | -0.50 | 6.38 | 5.75 | 7.00 | — |
| — | 4.55 | 5.25 | 4.90 | +0.48 | 34.8% | 144 | 34.8% | -0.53 | 7.05 | 6.35 | 7.75 | — |
| — | 3.65 | 4.90 | 4.28 | +0.45 | 34.7% | 145 | 34.7% | -0.55 | 7.47 | 7.05 | 7.90 | — |
| — | 3.45 | 4.60 | 4.03 | +0.42 | 34.6% | 146 | 34.6% | -0.58 | 8.22 | 7.55 | 8.90 | — |
| — | 3.45 | 4.75 | 4.10 | +0.40 | 34.5% | 147 | 34.5% | -0.61 | 8.75 | 8.15 | 9.35 | — |
| — | 2.61 | 3.75 | 3.18 | +0.37 | 34.5% | 148 | 34.5% | -0.64 | 9.40 | 8.85 | 9.95 | — |
| — | 2.46 | 3.40 | 2.93 | +0.35 | 34.4% | 149 | 34.4% | -0.66 | 10.35 | 9.70 | 11.00 | — |
| — | 2.40 | 2.95 | 2.67 | +0.32 | 34.3% | 150 | 34.3% | -0.69 | 10.70 | 10.10 | 11.30 | — |
| — | 1.92 | 2.46 | 2.19 | +0.26 | 34.2% | 152.5 | 34.2% | -0.75 | 12.75 | 11.80 | 13.70 | — |
| — | 1.45 | 1.93 | 1.69 | +0.21 | 34.2% | 155 | 34.2% | -0.80 | 14.78 | 13.65 | 15.90 | — |
| — | 0.92 | 1.60 | 1.26 | +0.17 | 34.2% | 157.5 | 34.2% | -0.85 | 17.10 | 16.00 | 18.20 | — |
| — | 0.76 | 1.30 | 1.03 | +0.13 | 34.2% | 160 | 34.2% | -0.89 | 18.82 | 18.15 | 19.50 | — |
| — | 0.42 | 0.94 | 0.68 | +0.10 | 34.3% | 162.5 | 34.3% | -0.92 | 21.35 | 20.05 | 22.65 | — |
| — | 0.40 | 0.88 | 0.64 | +0.08 | 34.4% | 165 | 34.4% | -0.94 | 23.85 | 22.35 | 25.35 | — |
| — | 0.20 | 0.59 | 0.40 | +0.06 | 34.6% | 167.5 | 34.6% | -0.96 | 26.27 | 25.00 | 27.55 | — |
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.