Spot 141.51
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 29.00 | 27.05 | — | — | 115 | — | — | — | — | 1.15 | 0 |
| — | 21.20 | 23.70 | 22.45 | — | — | 120 | — | — | — | — | 0.35 | — |
| 2 | 16.40 | 18.10 | 17.25 | +0.97 | 23.9% | 125 | 23.9% | -0.03 | 0.33 | 0.10 | 0.55 | 12 |
| 0 | 15.40 | 17.80 | 16.60 | +0.97 | 23.9% | 126 | — | — | 0.50 | 0.05 | 0.95 | — |
| — | 14.30 | 16.60 | 15.45 | — | — | 127 | — | — | 0.80 | 0.15 | 1.45 | — |
| — | 13.30 | 16.10 | 14.70 | — | — | 128 | 23.8% | -0.06 | 0.28 | 0.05 | 0.50 | — |
| — | 12.60 | 15.10 | 13.85 | +0.93 | 23.8% | 129 | 23.8% | -0.08 | 0.90 | 0.25 | 1.55 | — |
| — | 11.40 | 13.20 | 12.30 | +0.92 | 23.8% | 130 | 23.8% | -0.10 | 0.60 | 0.35 | 0.85 | — |
| — | 10.70 | 13.30 | 12.00 | +0.90 | 23.8% | 131 | 23.8% | -0.12 | 0.80 | 0.20 | 1.40 | — |
| — | 9.90 | 12.40 | 11.15 | +0.87 | 23.8% | 132 | 23.8% | -0.14 | 0.95 | 0.65 | 1.25 | — |
| — | 9.20 | 10.60 | 9.90 | +0.85 | 23.7% | 133 | 23.7% | -0.17 | 0.97 | 0.60 | 1.35 | — |
| — | 8.20 | 10.70 | 9.45 | +0.82 | 23.7% | 134 | 23.7% | -0.20 | 1.15 | 0.80 | 1.50 | — |
| — | 7.60 | 9.30 | 8.45 | +0.79 | 23.7% | 135 | 23.7% | -0.23 | 1.30 | 0.80 | 1.80 | — |
| — | 6.80 | 8.40 | 7.60 | +0.76 | 23.7% | 136 | — | — | 1.52 | 1.20 | 1.85 | — |
| — | 6.10 | 8.80 | 7.45 | — | — | 137 | 23.6% | -0.30 | 1.93 | 1.65 | 2.20 | — |
| — | 5.80 | 6.60 | 6.20 | — | — | 138 | — | — | 2.12 | 1.75 | 2.50 | — |
| — | 5.10 | 6.10 | 5.60 | +0.65 | 23.6% | 139 | — | — | 2.55 | 2.10 | 3.00 | — |
| — | 4.60 | 5.30 | 4.95 | +0.61 | 23.6% | 140 | 23.6% | -0.42 | 2.30 | 1.30 | 3.30 | — |
| — | 3.90 | 4.70 | 4.30 | — | — | 141 | 23.5% | -0.46 | 2.62 | 1.45 | 3.80 | — |
| — | 1.90 | 4.20 | 3.05 | +0.53 | 23.5% | 142 | 23.5% | -0.50 | 3.95 | 3.50 | 4.40 | — |
| — | 1.40 | 3.80 | 2.60 | — | — | 143 | 23.4% | -0.54 | 4.30 | 3.80 | 4.80 | — |
| — | 1.45 | 3.20 | 2.33 | +0.45 | 23.4% | 144 | 23.4% | -0.58 | 4.90 | 4.50 | 5.30 | — |
| — | 2.20 | 2.75 | 2.48 | — | — | 145 | — | — | 5.70 | 5.20 | 6.20 | — |
| — | 1.75 | 2.60 | 2.17 | — | — | 146 | 23.3% | -0.65 | 6.15 | 5.70 | 6.60 | — |
| — | 0.60 | 2.15 | 1.38 | — | — | 147 | — | — | 6.35 | 5.00 | 7.70 | — |
| — | 0.25 | 1.90 | 1.07 | — | — | 148 | 23.3% | -0.72 | 7.50 | 6.60 | 8.40 | — |
| — | 0.85 | 1.70 | 1.27 | +0.26 | 23.2% | 149 | 23.2% | -0.75 | 8.40 | 7.70 | 9.10 | — |
| — | 0.70 | 1.35 | 1.02 | — | — | 150 | — | — | 9.05 | 7.80 | 10.30 | — |
| — | 0.05 | 1.25 | 0.65 | — | — | 152.5 | 23.1% | -0.84 | 11.10 | 9.90 | 12.30 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 155 | — | — | 13.75 | 12.80 | 14.70 | — |
| — | 0.05 | 0.85 | 0.45 | — | — | 157.5 | 22.9% | -0.93 | 15.75 | 14.50 | 17.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 22.9% | 160 | 22.9% | -0.95 | 18.60 | 16.90 | 20.30 | — |
| — | — | 0.35 | — | +0.02 | 22.9% | 165 | 22.9% | -0.98 | 23.65 | 21.90 | 25.40 | — |
| — | — | 0.35 | — | +0.01 | 23.1% | 170 | 23.1% | -0.99 | 28.40 | 26.40 | 30.40 | — |
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.