Spot 141.55
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.35 | 28.70 | 28.02 | +0.93 | 55.3% | 115 | 55.3% | -0.07 | 0.75 | 0.68 | 0.82 | — |
| — | 22.90 | 24.55 | 23.73 | +0.88 | 54.3% | 120 | 54.3% | -0.12 | 1.27 | 1.22 | 1.33 | — |
| — | 19.60 | 20.90 | 20.25 | +0.84 | 53.7% | 124 | 53.7% | -0.16 | 2.00 | 1.89 | 2.10 | — |
| — | 18.75 | 19.15 | 18.95 | +0.83 | 53.6% | 125 | 53.6% | -0.18 | 2.19 | 2.09 | 2.30 | — |
| — | 18.00 | 19.40 | 18.70 | +0.81 | 53.5% | 126 | 53.5% | -0.19 | 2.42 | 2.31 | 2.53 | — |
| — | 17.25 | 18.50 | 17.88 | +0.80 | 53.4% | 127 | 53.4% | -0.21 | 2.65 | 2.52 | 2.77 | — |
| — | 16.50 | 17.75 | 17.12 | +0.78 | 53.3% | 128 | 53.3% | -0.22 | 2.90 | 2.79 | 3.00 | — |
| — | 15.80 | 16.10 | 15.95 | +0.77 | 53.3% | 129 | 53.3% | -0.24 | 3.15 | 3.05 | 3.25 | — |
| — | 15.10 | 15.40 | 15.25 | +0.75 | 53.2% | 130 | 53.2% | -0.25 | 3.45 | 3.30 | 3.60 | — |
| — | 14.40 | 14.75 | 14.57 | +0.73 | 53.2% | 131 | 53.2% | -0.27 | 3.80 | 3.65 | 3.95 | — |
| — | 13.70 | 15.05 | 14.38 | +0.72 | 53.2% | 132 | 53.2% | -0.29 | 4.05 | 3.95 | 4.15 | — |
| — | 13.10 | 13.40 | 13.25 | +0.70 | 53.2% | 133 | 53.2% | -0.30 | 4.40 | 4.30 | 4.50 | — |
| — | 12.40 | 13.60 | 13.00 | +0.68 | 53.2% | 134 | 53.2% | -0.32 | 4.60 | 4.30 | 4.90 | — |
| — | 11.85 | 12.95 | 12.40 | +0.66 | 53.2% | 135 | 53.2% | -0.34 | 5.17 | 5.05 | 5.30 | — |
| — | 11.25 | 12.25 | 11.75 | +0.64 | 53.2% | 136 | 53.2% | -0.36 | 5.62 | 5.45 | 5.80 | — |
| — | 10.70 | 11.00 | 10.85 | +0.62 | 53.2% | 137 | 53.2% | -0.38 | 6.05 | 5.90 | 6.20 | — |
| — | 9.50 | 11.10 | 10.30 | +0.61 | 53.2% | 138 | 53.2% | -0.40 | 6.45 | 6.35 | 6.55 | — |
| — | 9.60 | 10.55 | 10.07 | +0.58 | 53.3% | 139 | 53.3% | -0.42 | 6.67 | 6.30 | 7.05 | — |
| — | 9.10 | 10.05 | 9.57 | +0.56 | 53.3% | 140 | 53.3% | -0.44 | 7.30 | 7.00 | 7.60 | — |
| — | 8.65 | 9.55 | 9.10 | +0.55 | 53.4% | 141 | 53.4% | -0.46 | 7.72 | 7.30 | 8.15 | — |
| — | 8.15 | 9.15 | 8.65 | +0.53 | 53.4% | 142 | 53.4% | -0.48 | 8.22 | 7.80 | 8.65 | — |
| — | 7.75 | 8.50 | 8.12 | +0.51 | 53.5% | 143 | 53.5% | -0.49 | 8.78 | 8.35 | 9.20 | — |
| — | 7.30 | 8.10 | 7.70 | +0.49 | 53.6% | 144 | 53.6% | -0.51 | 9.62 | 9.45 | 9.80 | — |
| — | 6.90 | 7.15 | 7.03 | +0.47 | 53.6% | 145 | 53.6% | -0.53 | 10.22 | 10.05 | 10.40 | — |
| — | 6.50 | 7.25 | 6.88 | +0.45 | 53.7% | 146 | 53.7% | -0.55 | 10.82 | 10.65 | 11.00 | — |
| — | 6.10 | 6.90 | 6.50 | +0.43 | 53.8% | 147 | 53.8% | -0.57 | 11.47 | 11.30 | 11.65 | — |
| — | 5.80 | 6.45 | 6.12 | +0.42 | 53.9% | 148 | 53.9% | -0.59 | 12.10 | 11.95 | 12.25 | — |
| — | 5.45 | 5.70 | 5.58 | +0.40 | 54.0% | 149 | 54.0% | -0.60 | 12.78 | 12.60 | 12.95 | — |
| — | 5.10 | 5.80 | 5.45 | +0.39 | 54.1% | 150 | 54.1% | -0.62 | 13.12 | 12.60 | 13.65 | — |
| — | 4.40 | 4.65 | 4.53 | +0.35 | 54.4% | 152.5 | 54.4% | -0.66 | 15.25 | 15.05 | 15.45 | — |
| — | 3.85 | 4.00 | 3.92 | +0.30 | 54.7% | 155 | 54.7% | -0.70 | 17.10 | 16.90 | 17.30 | — |
| — | 3.25 | 3.45 | 3.35 | +0.27 | 55.1% | 157.5 | 55.1% | -0.73 | 19.05 | 18.85 | 19.25 | — |
| — | 2.74 | 2.95 | 2.85 | +0.24 | 55.4% | 160 | 55.4% | -0.77 | 21.07 | 20.85 | 21.30 | — |
| — | 2.33 | 2.54 | 2.44 | +0.21 | 55.8% | 162.5 | 55.8% | -0.79 | 23.18 | 22.95 | 23.40 | — |
| — | 1.99 | 2.18 | 2.08 | +0.19 | 56.2% | 165 | 56.2% | -0.82 | 24.88 | 24.20 | 25.55 | — |
| — | 1.69 | 1.88 | 1.78 | +0.17 | 56.7% | 167.5 | 56.7% | -0.84 | 27.43 | 26.35 | 28.50 | — |
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.