Spot 141.73
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.25 | 28.75 | 28.00 | +0.99 | 72.2% | 114 | 72.2% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 26.30 | 27.40 | 26.85 | +0.99 | 71.0% | 115 | 71.0% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 25.30 | 26.75 | 26.02 | +0.98 | 69.9% | 116 | 69.9% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 24.30 | 25.40 | 24.85 | +0.98 | 68.8% | 117 | 68.8% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 23.30 | 24.40 | 23.85 | +0.98 | 67.8% | 118 | 67.8% | -0.02 | 0.12 | 0.03 | 0.21 | — |
| — | 22.35 | 23.45 | 22.90 | +0.97 | 66.8% | 119 | 66.8% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 21.35 | 22.65 | 22.00 | +0.97 | 65.8% | 120 | 65.8% | -0.03 | 0.14 | 0.11 | 0.17 | — |
| — | 20.40 | 21.85 | 21.12 | +0.97 | 64.9% | 121 | 64.9% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 19.40 | 20.90 | 20.15 | +0.96 | 64.0% | 122 | 64.0% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 18.45 | 19.50 | 18.98 | +0.95 | 63.1% | 123 | 63.1% | -0.04 | 0.23 | 0.17 | 0.29 | — |
| — | 17.50 | 18.60 | 18.05 | +0.95 | 62.3% | 124 | 62.3% | -0.05 | 0.28 | 0.25 | 0.31 | — |
| — | 16.55 | 17.75 | 17.15 | +0.94 | 61.5% | 125 | 61.5% | -0.06 | 0.32 | 0.30 | 0.34 | — |
| — | 15.60 | 16.65 | 16.12 | +0.93 | 60.7% | 126 | 60.7% | -0.07 | 0.38 | 0.34 | 0.41 | — |
| — | 14.70 | 15.70 | 15.20 | +0.92 | 60.0% | 127 | 60.0% | -0.08 | 0.48 | 0.41 | 0.56 | — |
| — | 13.75 | 14.80 | 14.28 | +0.90 | 59.3% | 128 | 59.3% | -0.09 | 0.55 | 0.45 | 0.64 | — |
| — | 12.85 | 13.95 | 13.40 | — | — | 129 | — | — | 0.64 | 0.59 | 0.68 | — |
| — | 12.00 | 13.00 | 12.50 | — | — | 130 | 58.0% | -0.13 | 0.77 | 0.70 | 0.84 | — |
| — | 11.10 | 12.20 | 11.65 | — | — | 131 | — | — | 0.87 | 0.81 | 0.93 | — |
| — | 10.30 | 11.30 | 10.80 | — | — | 132 | — | — | 1.05 | 0.98 | 1.13 | — |
| — | 9.50 | 10.50 | 10.00 | — | — | 133 | — | — | 1.22 | 1.15 | 1.29 | — |
| — | 8.70 | 9.70 | 9.20 | — | — | 134 | — | — | 1.39 | 1.31 | 1.46 | — |
| — | 7.95 | 8.80 | 8.38 | — | — | 135 | — | — | 1.62 | 1.55 | 1.69 | — |
| — | 7.25 | 8.15 | 7.70 | — | — | 136 | — | — | 1.95 | 1.81 | 2.08 | — |
| — | 7.00 | 7.40 | 7.20 | — | — | 137 | — | — | 2.15 | 1.99 | 2.31 | — |
| — | 6.35 | 6.70 | 6.53 | — | — | 138 | 54.4% | -0.33 | 2.54 | 2.43 | 2.65 | — |
| — | 5.75 | 6.10 | 5.92 | +0.62 | 54.1% | 139 | 54.1% | -0.38 | 2.91 | 2.77 | 3.05 | — |
| — | 5.15 | 5.45 | 5.30 | +0.59 | 53.9% | 140 | 53.9% | -0.41 | 3.33 | 3.20 | 3.45 | — |
| — | 4.70 | 4.85 | 4.78 | +0.55 | 53.7% | 141 | 53.7% | -0.45 | 3.77 | 3.65 | 3.90 | — |
| — | 4.15 | 4.35 | 4.25 | +0.51 | 53.5% | 142 | 53.5% | -0.49 | 4.25 | 4.10 | 4.40 | — |
| — | 3.65 | 3.85 | 3.75 | +0.47 | 53.4% | 143 | 53.4% | -0.53 | 4.78 | 4.60 | 4.95 | — |
| — | 3.20 | 3.40 | 3.30 | +0.43 | 53.3% | 144 | 53.3% | -0.57 | 5.35 | 5.20 | 5.50 | — |
| — | 2.76 | 3.00 | 2.88 | +0.40 | 53.3% | 145 | 53.3% | -0.60 | 5.95 | 5.75 | 6.15 | — |
| — | 2.44 | 2.66 | 2.55 | +0.36 | 53.2% | 146 | 53.2% | -0.64 | 6.67 | 6.40 | 6.95 | — |
| — | 2.14 | 2.30 | 2.22 | +0.33 | 53.2% | 147 | 53.2% | -0.67 | 7.28 | 7.00 | 7.55 | — |
| — | 1.82 | 1.98 | 1.90 | +0.30 | 53.2% | 148 | 53.2% | -0.70 | 8.22 | 7.75 | 8.70 | — |
| — | 1.61 | 1.70 | 1.66 | +0.27 | 53.2% | 149 | 53.2% | -0.73 | 8.95 | 8.45 | 9.45 | — |
| — | 1.40 | 1.46 | 1.43 | +0.24 | 53.2% | 150 | 53.2% | -0.76 | 9.68 | 9.10 | 10.25 | — |
| — | 0.89 | 1.01 | 0.95 | +0.17 | 53.3% | 152.5 | 53.3% | -0.82 | 11.78 | 11.20 | 12.35 | — |
| — | 0.61 | 0.65 | 0.63 | +0.13 | 53.6% | 155 | 53.6% | -0.88 | 13.90 | 13.25 | 14.55 | — |
| — | 0.38 | 0.44 | 0.41 | +0.09 | 54.1% | 157.5 | 54.1% | -0.92 | 16.15 | 15.50 | 16.80 | — |
| — | 0.26 | 0.29 | 0.28 | +0.06 | 54.9% | 160 | 54.9% | -0.94 | 18.52 | 17.85 | 19.20 | — |
| — | 0.16 | 0.20 | 0.18 | +0.04 | 55.9% | 162.5 | 55.9% | -0.96 | 20.93 | 20.30 | 21.55 | — |
| — | 0.11 | 0.20 | 0.15 | +0.03 | 57.2% | 165 | 57.2% | -0.97 | 23.38 | 22.80 | 23.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 58.6% | 167.5 | 58.6% | -0.98 | 25.68 | 24.90 | 26.45 | — |
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.