Spot 141.99
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 29.40 | 27.80 | +0.98 | 38.6% | 115 | 38.6% | -0.02 | — | — | 0.95 | 1 |
| — | 21.40 | 24.65 | 23.02 | +0.96 | 37.9% | 120 | 37.9% | -0.04 | 0.40 | 0.01 | 0.78 | — |
| — | 16.75 | 19.50 | 18.12 | +0.93 | 37.2% | 125 | 37.2% | -0.07 | 0.89 | 0.72 | 1.05 | — |
| — | 13.30 | 16.05 | 14.68 | +0.88 | 36.7% | 129 | 36.7% | -0.12 | 1.91 | 1.25 | 2.57 | — |
| — | 12.70 | 15.20 | 13.95 | +0.87 | 36.5% | 130 | 36.5% | -0.13 | 1.74 | 1.25 | 2.23 | — |
| — | 12.80 | 14.45 | 13.62 | +0.85 | 36.4% | 131 | 36.4% | -0.15 | 1.91 | 1.56 | 2.25 | — |
| — | 11.15 | 13.65 | 12.40 | +0.84 | 36.3% | 132 | 36.3% | -0.16 | 2.58 | 1.85 | 3.30 | — |
| — | 10.80 | 12.90 | 11.85 | +0.82 | 36.2% | 133 | 36.2% | -0.18 | 2.33 | 1.84 | 2.81 | — |
| — | 10.05 | 12.20 | 11.12 | +0.80 | 36.1% | 134 | 36.1% | -0.20 | 2.60 | 2.19 | 3.00 | — |
| — | 9.65 | 12.15 | 10.90 | +0.78 | 36.0% | 135 | 36.0% | -0.22 | 3.26 | 2.27 | 4.25 | — |
| — | 9.20 | 10.80 | 10.00 | +0.76 | 35.9% | 136 | 35.9% | -0.24 | 3.26 | 2.97 | 3.55 | — |
| — | 8.55 | 10.20 | 9.38 | +0.74 | 35.8% | 137 | 35.8% | -0.26 | 3.60 | 3.00 | 4.20 | — |
| — | 7.95 | 9.20 | 8.57 | +0.72 | 35.7% | 138 | 35.7% | -0.28 | 3.73 | 3.00 | 4.45 | — |
| — | 7.40 | 8.80 | 8.10 | — | — | 139 | — | — | 4.22 | 3.75 | 4.70 | — |
| — | 6.80 | 8.35 | 7.58 | — | — | 140 | 35.6% | -0.33 | 4.70 | 4.20 | 5.20 | — |
| — | 6.30 | 7.35 | 6.83 | — | — | 141 | — | — | 4.95 | 4.25 | 5.65 | — |
| — | 5.80 | 6.95 | 6.38 | — | — | 142 | — | — | 5.67 | 5.30 | 6.05 | — |
| — | 5.25 | 6.40 | 5.83 | — | — | 143 | — | — | 6.28 | 6.00 | 6.55 | — |
| — | 4.85 | 6.00 | 5.42 | — | — | 144 | — | — | 6.55 | 5.60 | 7.50 | — |
| — | 4.00 | 6.10 | 5.05 | — | — | 145 | — | — | 7.45 | 7.10 | 7.80 | — |
| — | 4.00 | 5.15 | 4.58 | — | — | 146 | 35.4% | -0.48 | 7.78 | 7.15 | 8.40 | — |
| — | 2.92 | 5.30 | 4.11 | +0.50 | 35.4% | 147 | 35.4% | -0.51 | 8.55 | 7.95 | 9.15 | — |
| — | 2.85 | 5.40 | 4.12 | +0.47 | 35.4% | 148 | 35.4% | -0.54 | 9.25 | 8.60 | 9.90 | — |
| — | 3.00 | 3.65 | 3.33 | — | — | 149 | 35.4% | -0.56 | 9.70 | 9.05 | 10.35 | — |
| — | 2.67 | 3.55 | 3.11 | +0.42 | 35.4% | 150 | 35.4% | -0.59 | 10.72 | 10.30 | 11.15 | — |
| — | 1.65 | 2.98 | 2.31 | +0.36 | 35.5% | 152.5 | 35.5% | -0.65 | 12.53 | 11.15 | 13.90 | — |
| — | 1.29 | 2.18 | 1.74 | +0.30 | 35.6% | 155 | 35.6% | -0.71 | 14.15 | 13.20 | 15.10 | — |
| — | 1.07 | 1.98 | 1.52 | +0.25 | 35.8% | 157.5 | 35.8% | -0.76 | 16.48 | 15.20 | 17.75 | — |
| — | 0.47 | 1.90 | 1.19 | +0.21 | 36.0% | 160 | 36.0% | -0.80 | 18.82 | 17.40 | 20.25 | — |
| — | 0.51 | 1.61 | 1.06 | +0.17 | 36.3% | 162.5 | 36.3% | -0.85 | 20.73 | 19.10 | 22.35 | — |
| — | 0.09 | 0.92 | 0.51 | +0.14 | 36.6% | 165 | 36.6% | -0.88 | 23.10 | 21.45 | 24.75 | — |
| — | 0.01 | 1.10 | 0.56 | +0.11 | 36.9% | 167.5 | 36.9% | -0.91 | 25.50 | 23.85 | 27.15 | — |
| — | 0.01 | 1.62 | 0.81 | +0.09 | 37.3% | 170 | 37.3% | -0.93 | 28.00 | 26.30 | 29.70 | — |
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.