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 | |
| — | 27.70 | 28.20 | 27.95 | +0.92 | 81.5% | 115 | 81.5% | -0.08 | 0.92 | 0.83 | 1.00 | — |
| — | 23.90 | 25.65 | 24.77 | +0.90 | 80.7% | 118 | 80.7% | -0.10 | 1.23 | 1.17 | 1.29 | — |
| — | 23.00 | 24.95 | 23.98 | +0.89 | 80.5% | 119 | 80.5% | -0.11 | 1.42 | 1.32 | 1.52 | — |
| — | 23.00 | 24.10 | 23.55 | +0.88 | 80.3% | 120 | 80.3% | -0.12 | 1.51 | 1.37 | 1.65 | — |
| — | 21.30 | 23.05 | 22.18 | +0.87 | 80.1% | 121 | 80.1% | -0.13 | 1.69 | 1.58 | 1.80 | — |
| — | 20.45 | 22.25 | 21.35 | +0.85 | 79.9% | 122 | 79.9% | -0.15 | 1.86 | 1.75 | 1.98 | — |
| — | 19.60 | 21.40 | 20.50 | +0.84 | 79.7% | 123 | 79.7% | -0.16 | 2.04 | 1.93 | 2.16 | — |
| — | 19.40 | 20.65 | 20.02 | +0.83 | 79.5% | 124 | 79.5% | -0.17 | 2.23 | 2.11 | 2.35 | — |
| — | 18.00 | 19.90 | 18.95 | +0.82 | 79.3% | 125 | 79.3% | -0.18 | 2.44 | 2.32 | 2.55 | — |
| — | 17.35 | 19.10 | 18.23 | +0.80 | 79.1% | 126 | 79.1% | -0.20 | 2.65 | 2.55 | 2.75 | — |
| — | 16.60 | 18.20 | 17.40 | +0.79 | 79.0% | 127 | 79.0% | -0.21 | 2.92 | 2.75 | 3.10 | — |
| — | 16.10 | 17.60 | 16.85 | +0.77 | 78.8% | 128 | 78.8% | -0.23 | 3.17 | 2.99 | 3.35 | — |
| — | 15.20 | 17.50 | 16.35 | +0.76 | 78.7% | 129 | 78.7% | -0.24 | 3.45 | 3.25 | 3.65 | — |
| — | 14.55 | 16.10 | 15.32 | +0.75 | 78.6% | 130 | 78.6% | -0.26 | 3.75 | 3.55 | 3.95 | — |
| — | 13.75 | 15.85 | 14.80 | +0.73 | 78.4% | 131 | — | — | 4.05 | 3.85 | 4.25 | — |
| — | 13.40 | 14.80 | 14.10 | +0.71 | 78.3% | 132 | — | — | 4.33 | 4.10 | 4.55 | — |
| — | 13.45 | 13.95 | 13.70 | — | — | 133 | — | — | 4.65 | 4.50 | 4.80 | — |
| — | 11.65 | 13.35 | 12.50 | — | — | 134 | — | — | 5.05 | 4.85 | 5.25 | — |
| — | 11.10 | 12.70 | 11.90 | +0.66 | 78.0% | 135 | 78.0% | -0.34 | 5.38 | 5.25 | 5.50 | — |
| — | 11.55 | 12.10 | 11.82 | +0.64 | 77.9% | 136 | 77.9% | -0.36 | 5.80 | 5.60 | 6.00 | — |
| — | 11.05 | 11.60 | 11.32 | +0.62 | 77.8% | 137 | 77.8% | -0.38 | 6.25 | 6.00 | 6.50 | — |
| — | 10.50 | 11.00 | 10.75 | +0.60 | 77.7% | 138 | — | — | 6.70 | 6.45 | 6.95 | — |
| — | 9.95 | 10.45 | 10.20 | +0.59 | 77.7% | 139 | — | — | 7.15 | 6.90 | 7.40 | — |
| — | 9.45 | 9.85 | 9.65 | +0.57 | 77.6% | 140 | 77.6% | -0.43 | 7.58 | 7.40 | 7.75 | — |
| — | 8.90 | 9.35 | 9.12 | — | — | 141 | 77.5% | -0.45 | 8.10 | 7.85 | 8.35 | — |
| — | 8.40 | 9.35 | 8.88 | +0.53 | 77.5% | 142 | 77.5% | -0.47 | 8.97 | 8.35 | 9.60 | — |
| — | 7.95 | 8.45 | 8.20 | +0.52 | 77.4% | 143 | 77.4% | -0.49 | 9.15 | 8.90 | 9.40 | — |
| — | 7.50 | 7.95 | 7.72 | +0.50 | 77.3% | 144 | 77.3% | -0.50 | 9.70 | 9.45 | 9.95 | — |
| — | 7.10 | 7.50 | 7.30 | +0.48 | 77.3% | 145 | 77.3% | -0.52 | 10.28 | 10.00 | 10.55 | — |
| — | 6.80 | 7.05 | 6.92 | +0.46 | 77.3% | 146 | 77.3% | -0.54 | 10.85 | 10.60 | 11.10 | — |
| — | 6.25 | 6.65 | 6.45 | +0.44 | 77.2% | 147 | 77.2% | -0.56 | 11.88 | 11.15 | 12.60 | — |
| — | 5.90 | 6.30 | 6.10 | +0.43 | 77.2% | 148 | 77.2% | -0.58 | 12.05 | 11.75 | 12.35 | — |
| — | 5.55 | 6.00 | 5.78 | +0.40 | 77.2% | 149 | 77.2% | -0.60 | 12.62 | 12.30 | 12.95 | — |
| — | 5.20 | 5.55 | 5.38 | +0.39 | 77.1% | 150 | 77.1% | -0.62 | 13.30 | 12.95 | 13.65 | — |
| — | 4.40 | 4.75 | 4.58 | +0.35 | 77.1% | 152.5 | 77.1% | -0.66 | 15.05 | 14.80 | 15.30 | — |
| — | 3.70 | 4.05 | 3.88 | +0.31 | 77.1% | 155 | 77.1% | -0.70 | 17.43 | 16.60 | 18.25 | — |
| — | 3.10 | 3.45 | 3.27 | +0.27 | 77.1% | 157.5 | 77.1% | -0.73 | 19.23 | 18.40 | 20.05 | — |
| — | 2.65 | 2.90 | 2.77 | +0.24 | 77.1% | 160 | 77.1% | -0.76 | 21.30 | 20.40 | 22.20 | — |
| — | 2.20 | 2.53 | 2.37 | +0.21 | 77.1% | 162.5 | 77.1% | -0.79 | 23.38 | 22.50 | 24.25 | — |
| — | 1.82 | 2.05 | 1.94 | +0.18 | 77.2% | 165 | 77.2% | -0.82 | 25.50 | 24.60 | 26.40 | — |
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.