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 | |
| — | 28.35 | 29.20 | 28.77 | +0.89 | 68.3% | 115 | 68.3% | -0.11 | 1.70 | 1.56 | 1.83 | — |
| — | 24.15 | 25.10 | 24.62 | +0.84 | 67.7% | 120 | 67.7% | -0.16 | 2.46 | 2.36 | 2.55 | — |
| — | 23.35 | 24.20 | 23.77 | +0.83 | 67.5% | 121 | 67.5% | -0.17 | 2.71 | 2.50 | 2.92 | — |
| — | 22.55 | 23.50 | 23.02 | +0.82 | 67.4% | 122 | 67.4% | -0.18 | 2.92 | 2.64 | 3.20 | — |
| — | 21.75 | 22.90 | 22.32 | +0.81 | 67.3% | 123 | 67.3% | -0.19 | 3.08 | 2.95 | 3.20 | — |
| — | 21.00 | 22.00 | 21.50 | +0.80 | 67.2% | 124 | 67.2% | -0.20 | 3.42 | 3.20 | 3.65 | — |
| — | 20.25 | 21.25 | 20.75 | +0.78 | 67.1% | 125 | 67.1% | -0.22 | 3.65 | 3.45 | 3.85 | — |
| — | 19.50 | 20.55 | 20.02 | +0.77 | 67.0% | 126 | 67.0% | -0.23 | 3.92 | 3.70 | 4.15 | — |
| — | 18.80 | 19.75 | 19.27 | +0.76 | 66.9% | 127 | 66.9% | -0.24 | 4.33 | 4.00 | 4.65 | — |
| — | 18.10 | 19.05 | 18.57 | +0.75 | 66.8% | 128 | 66.8% | -0.25 | 4.60 | 4.25 | 4.95 | — |
| — | 17.40 | 18.25 | 17.82 | +0.73 | 66.7% | 129 | 66.7% | -0.27 | 4.92 | 4.55 | 5.30 | — |
| — | 16.70 | 17.60 | 17.15 | +0.72 | 66.6% | 130 | 66.6% | -0.28 | 5.08 | 4.90 | 5.25 | — |
| — | 16.05 | 17.05 | 16.55 | +0.70 | 66.5% | 131 | 66.5% | -0.30 | 5.60 | 5.25 | 5.95 | — |
| — | 15.40 | 16.35 | 15.88 | +0.69 | 66.4% | 132 | 66.4% | -0.31 | 5.88 | 5.55 | 6.20 | — |
| — | 14.75 | 15.75 | 15.25 | +0.68 | 66.3% | 133 | 66.3% | -0.33 | 6.28 | 5.95 | 6.60 | — |
| — | 14.15 | 15.35 | 14.75 | +0.66 | 66.2% | 134 | 66.2% | -0.34 | 6.67 | 6.30 | 7.05 | — |
| — | 13.55 | 14.45 | 14.00 | +0.65 | 66.1% | 135 | 66.1% | -0.35 | 7.08 | 6.70 | 7.45 | — |
| — | 13.00 | 13.85 | 13.43 | +0.63 | 66.0% | 136 | 66.0% | -0.37 | 7.53 | 7.10 | 7.95 | — |
| — | 12.45 | 13.35 | 12.90 | +0.62 | 65.9% | 137 | 65.9% | -0.39 | 7.97 | 7.55 | 8.40 | — |
| — | 11.90 | 12.95 | 12.43 | +0.60 | 65.9% | 138 | 65.9% | -0.40 | 8.40 | 8.00 | 8.80 | — |
| — | 11.35 | 12.25 | 11.80 | +0.59 | 65.8% | 139 | 65.8% | -0.41 | 8.82 | 8.45 | 9.20 | — |
| — | 10.85 | 11.80 | 11.32 | +0.57 | 65.7% | 140 | 65.7% | -0.43 | 9.10 | 8.70 | 9.50 | — |
| — | 10.45 | 11.35 | 10.90 | +0.56 | 65.7% | 141 | 65.7% | -0.45 | 9.82 | 9.30 | 10.35 | — |
| — | 10.20 | 10.85 | 10.53 | +0.54 | 65.6% | 142 | 65.6% | -0.46 | 10.40 | 9.95 | 10.85 | — |
| — | 9.40 | 10.25 | 9.82 | +0.52 | 65.5% | 143 | 65.5% | -0.48 | 10.90 | 10.40 | 11.40 | — |
| — | 9.05 | 9.75 | 9.40 | +0.51 | 65.5% | 144 | 65.5% | -0.49 | 11.43 | 10.90 | 11.95 | — |
| — | 8.80 | 9.30 | 9.05 | +0.49 | 65.4% | 145 | 65.4% | -0.51 | 12.03 | 11.55 | 12.50 | — |
| — | 8.20 | 8.90 | 8.55 | +0.48 | 65.3% | 146 | 65.3% | -0.52 | 12.62 | 12.15 | 13.10 | — |
| — | 7.75 | 8.50 | 8.12 | +0.46 | 65.3% | 147 | 65.3% | -0.54 | 13.20 | 12.70 | 13.70 | — |
| — | 7.50 | 8.25 | 7.88 | +0.45 | 65.2% | 148 | 65.2% | -0.55 | 13.80 | 13.30 | 14.30 | 1 |
| — | 7.15 | 7.70 | 7.42 | +0.43 | 65.2% | 149 | 65.2% | -0.57 | 14.43 | 13.95 | 14.90 | — |
| — | 6.65 | 7.40 | 7.03 | +0.42 | 65.1% | 150 | 65.1% | -0.58 | 15.07 | 14.60 | 15.55 | — |
| — | 5.85 | 6.60 | 6.22 | +0.39 | 65.0% | 152.5 | 65.0% | -0.62 | 16.70 | 16.20 | 17.20 | — |
| — | 5.10 | 5.70 | 5.40 | +0.35 | 65.0% | 155 | 65.0% | -0.65 | 18.40 | 17.85 | 18.95 | — |
| — | 4.50 | 5.10 | 4.80 | +0.32 | 64.9% | 157.5 | 64.9% | -0.69 | 20.07 | 19.35 | 20.80 | — |
| — | 3.85 | 4.45 | 4.15 | +0.29 | 64.9% | 160 | 64.9% | -0.72 | 22.18 | 21.65 | 22.70 | — |
| — | 2.96 | 3.40 | 3.18 | +0.23 | 64.8% | 165 | 64.8% | -0.78 | 26.12 | 25.60 | 26.65 | — |
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.