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 | |
| — | 26.00 | 27.65 | 26.82 | +0.99 | 65.6% | 115 | 65.6% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 21.00 | 22.65 | 21.82 | +0.98 | 57.3% | 120 | 57.3% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 16.10 | 17.05 | 16.57 | — | — | 125 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 15.15 | 16.05 | 15.60 | — | — | 126 | 50.5% | -0.04 | 0.17 | 0.15 | 0.19 | — |
| — | 13.50 | 15.95 | 14.72 | +0.95 | 49.6% | 127 | 49.6% | -0.05 | 0.23 | 0.18 | 0.27 | — |
| — | 13.40 | 14.15 | 13.78 | +0.94 | 48.8% | 128 | 48.8% | -0.06 | 0.26 | 0.24 | 0.27 | — |
| — | 11.85 | 14.05 | 12.95 | +0.93 | 48.1% | 129 | 48.1% | -0.07 | 0.33 | 0.30 | 0.35 | — |
| — | 11.40 | 12.30 | 11.85 | +0.91 | 47.4% | 130 | 47.4% | -0.09 | 0.38 | 0.34 | 0.41 | — |
| — | 10.55 | 11.35 | 10.95 | +0.89 | 46.9% | 131 | 46.9% | -0.11 | 0.50 | 0.47 | 0.53 | — |
| — | 9.65 | 10.50 | 10.07 | +0.87 | 46.5% | 132 | 46.5% | -0.13 | 0.57 | 0.50 | 0.65 | — |
| — | 8.85 | 9.60 | 9.22 | +0.85 | 46.1% | 133 | 46.1% | -0.15 | 0.72 | 0.55 | 0.89 | — |
| — | 8.25 | 8.80 | 8.53 | +0.82 | 45.9% | 134 | 45.9% | -0.18 | 0.93 | 0.89 | 0.97 | — |
| — | 7.45 | 7.75 | 7.60 | +0.79 | 45.7% | 135 | 45.7% | -0.21 | 1.16 | 1.12 | 1.19 | — |
| — | 6.65 | 7.20 | 6.92 | +0.75 | 45.6% | 136 | 45.6% | -0.25 | 1.40 | 1.36 | 1.44 | — |
| — | 6.05 | 6.45 | 6.25 | +0.70 | 45.6% | 137 | 45.6% | -0.30 | 1.72 | 1.65 | 1.78 | — |
| — | 5.40 | 6.45 | 5.92 | +0.66 | 45.6% | 138 | 45.6% | -0.34 | 2.04 | 1.99 | 2.10 | — |
| — | 4.75 | 5.75 | 5.25 | +0.62 | 45.8% | 139 | 45.8% | -0.38 | 2.48 | 2.35 | 2.60 | — |
| — | 4.20 | 4.65 | 4.42 | +0.58 | 45.9% | 140 | 45.9% | -0.43 | 2.75 | 2.60 | 2.90 | — |
| — | 3.70 | 4.00 | 3.85 | +0.53 | 46.1% | 141 | 46.1% | -0.47 | 3.27 | 3.10 | 3.45 | — |
| — | 3.25 | 3.50 | 3.38 | +0.49 | 46.3% | 142 | 46.3% | -0.51 | 3.88 | 3.75 | 4.00 | — |
| — | 2.90 | 3.10 | 3.00 | +0.44 | 46.5% | 143 | 46.5% | -0.56 | 4.47 | 4.25 | 4.70 | — |
| — | 2.40 | 2.85 | 2.62 | +0.40 | 46.8% | 144 | 46.8% | -0.60 | 5.12 | 4.90 | 5.35 | — |
| — | 2.18 | 2.42 | 2.30 | +0.36 | 47.0% | 145 | 47.0% | -0.64 | 5.53 | 5.00 | 6.05 | — |
| — | 1.83 | 2.18 | 2.00 | +0.32 | 47.2% | 146 | 47.2% | -0.68 | 6.40 | 6.20 | 6.60 | — |
| — | 1.54 | 1.72 | 1.63 | +0.29 | 47.4% | 147 | 47.4% | -0.72 | 7.12 | 6.85 | 7.40 | — |
| — | 1.35 | 1.65 | 1.50 | +0.26 | 47.6% | 148 | 47.6% | -0.74 | 7.92 | 7.65 | 8.20 | — |
| — | 1.15 | 1.25 | 1.20 | +0.23 | 47.8% | 149 | 47.8% | -0.77 | 8.70 | 8.35 | 9.05 | — |
| — | 1.03 | 1.12 | 1.07 | +0.20 | 48.0% | 150 | 48.0% | -0.80 | 9.53 | 9.30 | 9.75 | — |
| — | 0.71 | 0.73 | 0.72 | +0.15 | 48.9% | 152.5 | 48.9% | -0.86 | 11.78 | 11.30 | 12.25 | — |
| — | 0.46 | 0.56 | 0.51 | +0.10 | 50.2% | 155 | 50.2% | -0.90 | 13.88 | 13.55 | 14.20 | — |
| — | 0.30 | 0.37 | 0.34 | +0.07 | 51.8% | 157.5 | 51.8% | -0.93 | 16.30 | 15.90 | 16.70 | — |
| — | 0.17 | 0.25 | 0.21 | +0.05 | 53.6% | 160 | 53.6% | -0.95 | 18.73 | 18.40 | 19.05 | — |
| — | 0.15 | 0.19 | 0.17 | +0.04 | 55.5% | 162.5 | 55.5% | -0.97 | 21.15 | 19.95 | 22.35 | — |
| — | 0.09 | 0.14 | 0.12 | +0.03 | 57.5% | 165 | 57.5% | -0.98 | 24.00 | 23.20 | 24.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 59.4% | 167.5 | 59.4% | -0.98 | 26.07 | 24.85 | 27.30 | — |
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.