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 | |
| — | 26.40 | 27.15 | 26.77 | +0.98 | 53.5% | 115 | 53.5% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 21.45 | 22.25 | 21.85 | +0.96 | 49.7% | 120 | 49.7% | -0.04 | 0.23 | 0.20 | 0.26 | — |
| — | 17.70 | 19.30 | 18.50 | +0.93 | 47.7% | 124 | 47.7% | -0.07 | 0.44 | 0.40 | 0.48 | — |
| — | 16.80 | 17.55 | 17.18 | +0.92 | 47.3% | 125 | 47.3% | -0.08 | 0.52 | 0.48 | 0.55 | — |
| — | 15.90 | 16.45 | 16.18 | +0.91 | 47.0% | 126 | 47.0% | -0.09 | 0.59 | 0.54 | 0.65 | — |
| — | 14.80 | 15.75 | 15.28 | +0.89 | 46.8% | 127 | 46.8% | -0.11 | 0.69 | 0.64 | 0.75 | — |
| — | 13.95 | 14.85 | 14.40 | +0.88 | 46.5% | 128 | 46.5% | -0.12 | 0.81 | 0.75 | 0.88 | — |
| — | 13.25 | 14.00 | 13.62 | +0.86 | 46.3% | 129 | 46.3% | -0.14 | 0.95 | 0.90 | 1.01 | — |
| — | 12.25 | 13.15 | 12.70 | +0.84 | 46.1% | 130 | 46.1% | -0.16 | 1.19 | 1.03 | 1.34 | — |
| — | 11.65 | 12.35 | 12.00 | +0.82 | 46.0% | 131 | 46.0% | -0.18 | 1.31 | 1.26 | 1.37 | — |
| — | 10.90 | 11.55 | 11.22 | — | — | 132 | — | — | 1.55 | 1.48 | 1.62 | — |
| — | 10.15 | 10.75 | 10.45 | +0.78 | 45.8% | 133 | 45.8% | -0.23 | 1.84 | 1.69 | 2.00 | — |
| — | 9.45 | 10.00 | 9.72 | +0.74 | 45.7% | 134 | 45.7% | -0.25 | 2.04 | 1.95 | 2.12 | — |
| — | 8.60 | 9.30 | 8.95 | +0.72 | 45.7% | 135 | 45.7% | -0.28 | 2.28 | 2.16 | 2.40 | — |
| — | 8.10 | 8.60 | 8.35 | — | — | 136 | 45.7% | -0.31 | 2.67 | 2.58 | 2.77 | — |
| — | 7.30 | 8.60 | 7.95 | +0.66 | 45.7% | 137 | — | — | 3.03 | 2.91 | 3.15 | — |
| — | 6.85 | 7.30 | 7.08 | +0.64 | 45.7% | 138 | — | — | 3.40 | 3.25 | 3.55 | — |
| — | 6.20 | 6.75 | 6.47 | — | — | 139 | 45.7% | -0.40 | 3.90 | 3.65 | 4.15 | — |
| — | 5.75 | 6.15 | 5.95 | — | — | 140 | — | — | 4.30 | 4.15 | 4.45 | — |
| — | 5.30 | 5.65 | 5.47 | — | — | 141 | 45.9% | -0.46 | 4.83 | 4.70 | 4.95 | — |
| — | 4.85 | 5.75 | 5.30 | +0.51 | 46.0% | 142 | — | — | 5.40 | 5.10 | 5.70 | — |
| — | 4.40 | 4.75 | 4.58 | — | — | 143 | — | — | 5.95 | 5.65 | 6.25 | — |
| — | 3.90 | 4.30 | 4.10 | — | — | 144 | — | — | 6.70 | 6.25 | 7.15 | — |
| — | 3.60 | 3.85 | 3.73 | — | — | 145 | — | — | 7.05 | 6.85 | 7.25 | — |
| — | 3.15 | 3.95 | 3.55 | +0.38 | 46.5% | 146 | — | — | 7.80 | 7.45 | 8.15 | — |
| — | 3.00 | 3.25 | 3.12 | — | — | 147 | — | — | 8.45 | 8.10 | 8.80 | — |
| — | 2.66 | 2.89 | 2.77 | — | — | 148 | — | — | 9.20 | 8.80 | 9.60 | — |
| — | 2.34 | 2.65 | 2.50 | — | — | 149 | — | — | 9.88 | 9.50 | 10.25 | — |
| — | 2.20 | 2.26 | 2.23 | — | — | 150 | — | — | 10.68 | 10.20 | 11.15 | — |
| — | 1.65 | 1.81 | 1.73 | — | — | 152.5 | — | — | 12.65 | 12.15 | 13.15 | — |
| — | 1.20 | 1.38 | 1.29 | — | — | 155 | — | — | 14.75 | 14.20 | 15.30 | — |
| — | 0.92 | 1.05 | 0.98 | — | — | 157.5 | — | — | 16.82 | 16.35 | 17.30 | — |
| — | 0.71 | 0.80 | 0.76 | — | — | 160 | 49.8% | -0.89 | 19.07 | 18.65 | 19.50 | — |
| — | 0.53 | 0.66 | 0.59 | +0.09 | 50.7% | 162.5 | 50.7% | -0.92 | 21.52 | 21.10 | 21.95 | — |
| — | 0.41 | 0.48 | 0.45 | +0.07 | 51.8% | 165 | 51.8% | -0.93 | 23.85 | 23.35 | 24.35 | — |
| — | 0.30 | 0.39 | 0.34 | +0.06 | 53.0% | 167.5 | 53.0% | -0.95 | 26.25 | 25.75 | 26.75 | — |
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.