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 | |
| — | 26.35 | 28.90 | 27.62 | +1.00 | 52.7% | 115 | 52.7% | -0.00 | — | — | 0.10 | — |
| — | 21.50 | 23.90 | 22.70 | +1.00 | 44.7% | 120 | 44.7% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 16.40 | 18.95 | 17.68 | +1.00 | 37.6% | 125 | 37.6% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 12.55 | 15.00 | 13.78 | +0.99 | 33.2% | 129 | 33.2% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 11.25 | 14.05 | 12.65 | +0.98 | 32.4% | 130 | 32.4% | -0.02 | — | — | 0.20 | — |
| — | 10.70 | 12.40 | 11.55 | +0.98 | 31.6% | 131 | 31.6% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 9.70 | 11.45 | 10.57 | +0.97 | 31.0% | 132 | 31.0% | -0.03 | 0.22 | 0.11 | 0.33 | — |
| — | 8.85 | 10.55 | 9.70 | +0.96 | 30.5% | 133 | 30.5% | -0.04 | 0.31 | 0.17 | 0.45 | — |
| — | 7.90 | 9.60 | 8.75 | +0.95 | 30.0% | 134 | 30.0% | -0.05 | 0.34 | 0.12 | 0.55 | — |
| — | 7.15 | 8.70 | 7.92 | +0.93 | 29.7% | 135 | 29.7% | -0.07 | 0.39 | 0.23 | 0.55 | — |
| — | 6.20 | 7.90 | 7.05 | +0.91 | 29.4% | 136 | 29.4% | -0.09 | 0.57 | 0.39 | 0.76 | — |
| — | 5.45 | 7.15 | 6.30 | +0.89 | 29.2% | 137 | 29.2% | -0.11 | 0.84 | 0.73 | 0.96 | — |
| — | 4.70 | 5.55 | 5.12 | +0.86 | 29.0% | 138 | 29.0% | -0.14 | 1.00 | 0.89 | 1.11 | — |
| — | 4.10 | 5.00 | 4.55 | +0.83 | 28.9% | 139 | 28.9% | -0.17 | 1.40 | 1.26 | 1.53 | — |
| — | 3.35 | 4.15 | 3.75 | +0.79 | 28.8% | 140 | 28.8% | -0.21 | 1.85 | 1.63 | 2.07 | — |
| — | 2.90 | 3.65 | 3.27 | +0.75 | 28.7% | 141 | 28.7% | -0.25 | 2.27 | 2.01 | 2.53 | — |
| — | 2.39 | 2.96 | 2.67 | +0.70 | 28.6% | 142 | 28.6% | -0.30 | 2.77 | 2.54 | 3.00 | — |
| — | 1.81 | 2.56 | 2.19 | +0.65 | 28.6% | 143 | 28.6% | -0.35 | 3.25 | 3.05 | 3.45 | — |
| — | 1.64 | 2.31 | 1.98 | +0.60 | 28.6% | 144 | 28.6% | -0.40 | 3.77 | 3.55 | 4.00 | — |
| — | 1.14 | 1.70 | 1.42 | +0.54 | 28.6% | 145 | 28.6% | -0.46 | 4.50 | 4.15 | 4.85 | — |
| — | 1.05 | 1.29 | 1.17 | +0.49 | 28.6% | 146 | 28.6% | -0.51 | 5.20 | 4.70 | 5.70 | — |
| — | 0.82 | 1.03 | 0.93 | +0.44 | 28.7% | 147 | 28.7% | -0.57 | 5.90 | 5.50 | 6.30 | — |
| — | 0.60 | 0.83 | 0.71 | +0.38 | 28.7% | 148 | 28.7% | -0.62 | 6.75 | 6.25 | 7.25 | — |
| — | 0.49 | 0.67 | 0.58 | +0.33 | 28.8% | 149 | 28.8% | -0.67 | 7.35 | 6.60 | 8.10 | — |
| — | 0.19 | 0.62 | 0.41 | +0.29 | 28.9% | 150 | 28.9% | -0.72 | 8.60 | 8.15 | 9.05 | — |
| — | 0.16 | 0.45 | 0.30 | +0.19 | 29.5% | 152.5 | 29.5% | -0.82 | 10.47 | 9.55 | 11.40 | — |
| — | — | 0.28 | — | +0.12 | 30.3% | 155 | 30.3% | -0.89 | 13.07 | 12.20 | 13.95 | — |
| — | — | 0.16 | — | +0.07 | 31.6% | 157.5 | 31.6% | -0.94 | 15.03 | 13.75 | 16.30 | — |
| — | — | 0.18 | — | +0.04 | 33.3% | 160 | 33.3% | -0.97 | 17.52 | 16.25 | 18.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 35.4% | 162.5 | 35.4% | -0.99 | 20.05 | 18.80 | 21.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 37.8% | 165 | 37.8% | -1.00 | 22.48 | 21.30 | 23.65 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 40.3% | 167.5 | 40.3% | -1.00 | 25.05 | 23.80 | 26.30 | — |
| — | — | 0.19 | — | +0.01 | 42.6% | 170 | 42.6% | -1.00 | 27.45 | 26.25 | 28.65 | — |
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.