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 | |
| — | 26.30 | 28.10 | 27.20 | +1.00 | 38.5% | 115 | 38.5% | +0.00 | — | — | 0.32 | — |
| — | 21.45 | 23.10 | 22.27 | +1.00 | 36.2% | 120 | 36.2% | +0.00 | — | — | 0.10 | — |
| — | 16.25 | 18.10 | 17.18 | +1.00 | 34.7% | 125 | 34.7% | -0.00 | — | — | 0.14 | — |
| — | 12.85 | 15.10 | 13.97 | +1.00 | 34.1% | 128 | 34.1% | -0.00 | — | — | 2.13 | — |
| — | 12.25 | 14.35 | 13.30 | +1.00 | 34.0% | 129 | 34.0% | -0.00 | — | — | 1.00 | — |
| — | 11.45 | 12.30 | 11.88 | +1.00 | 33.8% | 130 | 33.8% | -0.00 | — | — | 0.06 | — |
| — | 10.40 | 12.40 | 11.40 | +1.00 | 33.7% | 131 | 33.7% | -0.00 | — | — | 0.07 | — |
| — | 9.45 | 11.50 | 10.47 | +1.00 | 33.6% | 132 | 33.6% | -0.00 | — | — | 0.12 | — |
| — | 8.45 | 10.85 | 9.65 | +0.99 | 33.6% | 133 | 33.6% | -0.01 | — | — | 0.09 | — |
| — | 7.45 | 9.15 | 8.30 | +0.99 | 33.5% | 134 | 33.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 6.65 | 7.50 | 7.08 | +0.98 | 33.3% | 135 | 33.3% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 5.50 | 7.10 | 6.30 | +0.97 | 33.2% | 136 | 33.2% | -0.03 | 0.17 | 0.10 | 0.23 | — |
| — | 4.60 | 6.10 | 5.35 | +0.96 | 32.9% | 137 | 32.9% | -0.04 | 0.22 | 0.10 | 0.34 | — |
| — | 3.85 | 5.20 | 4.53 | +0.93 | 32.6% | 138 | 32.6% | -0.07 | 0.40 | 0.26 | 0.53 | — |
| — | 2.86 | 3.80 | 3.33 | +0.91 | 32.3% | 139 | 32.3% | -0.09 | 0.56 | 0.36 | 0.75 | — |
| — | 2.50 | 3.05 | 2.77 | +0.87 | 31.9% | 140 | 31.9% | -0.13 | 0.80 | 0.63 | 0.97 | — |
| — | 1.65 | 2.43 | 2.04 | +0.83 | 31.5% | 141 | 31.5% | -0.18 | 1.35 | 0.96 | 1.74 | — |
| — | 1.34 | 1.82 | 1.58 | +0.77 | 31.2% | 142 | 31.2% | -0.23 | 1.60 | 1.36 | 1.85 | — |
| — | 0.74 | 1.35 | 1.04 | +0.70 | 31.0% | 143 | 31.0% | -0.30 | 2.16 | 1.95 | 2.37 | — |
| — | 0.50 | 0.95 | 0.72 | +0.63 | 31.1% | 144 | 31.1% | -0.37 | 2.83 | 2.52 | 3.15 | — |
| — | 0.44 | 0.58 | 0.51 | +0.56 | 31.3% | 145 | 31.3% | -0.45 | 3.72 | 2.89 | 4.55 | — |
| — | 0.25 | 0.40 | 0.33 | +0.47 | 31.8% | 146 | 31.8% | -0.53 | 4.42 | 4.10 | 4.75 | — |
| — | 0.18 | 0.32 | 0.25 | +0.39 | 32.5% | 147 | 32.5% | -0.61 | 5.42 | 4.85 | 6.00 | — |
| — | 0.15 | 0.23 | 0.19 | +0.32 | 33.4% | 148 | 33.4% | -0.69 | 6.35 | 5.95 | 6.75 | — |
| — | 0.08 | 0.18 | 0.13 | +0.25 | 34.4% | 149 | 34.4% | -0.76 | 7.03 | 6.05 | 8.00 | — |
| — | 0.05 | 0.11 | 0.08 | +0.19 | 35.5% | 150 | 35.5% | -0.81 | 8.32 | 7.55 | 9.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.09 | 38.6% | 152.5 | 38.6% | -0.92 | 10.10 | 8.80 | 11.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 42.1% | 155 | 42.1% | -0.97 | 12.85 | 12.00 | 13.70 | — |
| — | — | 0.13 | — | +0.02 | 46.0% | 157.5 | 46.0% | -0.99 | 15.32 | 14.50 | 16.15 | — |
| — | — | 0.03 | — | +0.01 | 51.1% | 160 | 51.1% | -1.00 | 17.52 | 16.25 | 18.80 | — |
| — | — | 0.75 | — | +0.01 | 57.9% | 162.5 | 57.9% | -1.00 | 20.02 | 18.75 | 21.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 64.7% | 165 | 64.7% | -1.00 | 22.52 | 21.25 | 23.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 69.7% | 167.5 | 69.7% | -1.00 | 25.00 | 23.75 | 26.25 | — |
| — | — | 0.01 | — | +0.00 | 71.4% | 170 | 71.4% | -1.00 | 27.55 | 26.30 | 28.80 | — |
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.