Spot 140.98
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.70 | 28.65 | 27.68 | +1.00 | 36.1% | 113 | 36.1% | +0.00 | — | — | 2.13 | — |
| — | 25.70 | 27.65 | 26.68 | +1.00 | 35.7% | 114 | 35.7% | +0.00 | — | — | 2.13 | — |
| — | 24.35 | 26.65 | 25.50 | — | — | 115 | 35.3% | +0.00 | — | — | 2.13 | — |
| — | 23.70 | 25.70 | 24.70 | +1.00 | 34.9% | 116 | 34.9% | +0.00 | — | — | 2.13 | — |
| — | 22.45 | 24.80 | 23.62 | +1.00 | 34.6% | 117 | 34.6% | +0.00 | — | — | 2.13 | — |
| — | 21.70 | 23.65 | 22.68 | +1.00 | 34.2% | 118 | 34.2% | +0.00 | — | — | 2.13 | — |
| — | 20.45 | 22.65 | 21.55 | +1.00 | 33.9% | 119 | 33.9% | +0.00 | — | — | 0.01 | — |
| — | 18.95 | 22.20 | 20.57 | +1.00 | 33.7% | 120 | 33.7% | +0.00 | — | — | 1.66 | — |
| — | 18.70 | 20.60 | 19.65 | +1.00 | 33.4% | 121 | 33.4% | +0.00 | — | — | 2.13 | — |
| — | 17.70 | 19.60 | 18.65 | +1.00 | 33.2% | 122 | 33.2% | +0.00 | — | — | 2.13 | — |
| — | 15.95 | 18.90 | 17.43 | +1.00 | 33.0% | 123 | 33.0% | -0.00 | — | — | 2.13 | — |
| — | 15.70 | 17.65 | 16.68 | +1.00 | 32.9% | 124 | 32.9% | -0.00 | — | — | 2.13 | — |
| — | 14.55 | 16.60 | 15.57 | +1.00 | 32.8% | 125 | 32.8% | -0.00 | — | — | 0.11 | — |
| — | 13.50 | 15.70 | 14.60 | +1.00 | 32.7% | 126 | 32.7% | -0.00 | — | — | 2.13 | — |
| — | 12.50 | 14.35 | 13.43 | +1.00 | 32.6% | 127 | 32.6% | -0.00 | — | — | 0.11 | — |
| — | 11.75 | 13.60 | 12.68 | +1.00 | 32.6% | 128 | 32.6% | -0.00 | — | — | 0.11 | — |
| — | 11.10 | 12.75 | 11.93 | +1.00 | 32.5% | 129 | 32.5% | -0.00 | — | — | 0.26 | — |
| — | 10.55 | 11.40 | 10.97 | +1.00 | 32.5% | 130 | 32.5% | -0.00 | — | — | 0.12 | — |
| — | 8.85 | 10.40 | 9.62 | +0.99 | 32.5% | 131 | 32.5% | -0.01 | — | — | 0.12 | — |
| — | 7.75 | 9.65 | 8.70 | +0.99 | 32.5% | 132 | 32.5% | -0.01 | — | — | 2.16 | — |
| — | 7.25 | 8.70 | 7.97 | +0.98 | 32.5% | 133 | 32.5% | -0.02 | — | — | 0.95 | — |
| — | 6.50 | 7.70 | 7.10 | +0.96 | 32.5% | 134 | 32.5% | -0.04 | 0.10 | 0.04 | 0.17 | — |
| — | 5.95 | 6.65 | 6.30 | +0.93 | 32.5% | 135 | 32.5% | -0.07 | 0.18 | 0.11 | 0.25 | — |
| — | 5.00 | 5.60 | 5.30 | +0.89 | 32.5% | 136 | 32.5% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 3.90 | 4.90 | 4.40 | +0.84 | 32.5% | 137 | 32.5% | -0.16 | 0.39 | 0.28 | 0.49 | — |
| — | 3.50 | 3.85 | 3.67 | +0.77 | 32.5% | 138 | 32.5% | -0.23 | 0.54 | 0.38 | 0.69 | — |
| — | 2.36 | 3.25 | 2.81 | +0.69 | 32.5% | 139 | 32.5% | -0.31 | 0.84 | 0.67 | 1.02 | — |
| — | 1.91 | 2.34 | 2.12 | +0.60 | 32.4% | 140 | 32.4% | -0.40 | 1.20 | 1.04 | 1.35 | — |
| — | 1.55 | 1.89 | 1.72 | +0.50 | 32.4% | 141 | 32.4% | -0.50 | 1.70 | 1.35 | 2.04 | — |
| — | 1.00 | 1.44 | 1.22 | +0.41 | 32.4% | 142 | 32.4% | -0.60 | 2.25 | 1.82 | 2.68 | — |
| — | 0.70 | 1.13 | 0.92 | +0.32 | 32.4% | 143 | 32.4% | -0.69 | 3.12 | 2.40 | 3.85 | — |
| — | 0.43 | 0.68 | 0.56 | +0.24 | 32.6% | 144 | 32.6% | -0.76 | 3.85 | 3.10 | 4.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.17 | 32.7% | 145 | 32.7% | -0.83 | 4.85 | 4.00 | 5.70 | — |
| — | 0.01 | 0.51 | 0.26 | +0.12 | 33.0% | 146 | 33.0% | -0.88 | 5.28 | 4.00 | 6.55 | — |
| — | 0.08 | 0.21 | 0.14 | +0.08 | 33.3% | 147 | 33.3% | -0.92 | 6.55 | 5.75 | 7.35 | — |
| — | 0.04 | 0.38 | 0.21 | +0.06 | 33.7% | 148 | 33.7% | -0.95 | 7.45 | 6.50 | 8.40 | — |
| — | — | 2.16 | — | +0.04 | 34.2% | 149 | 34.2% | -0.97 | 8.57 | 7.50 | 9.65 | — |
| — | — | 0.97 | — | +0.02 | 34.7% | 150 | 34.7% | -0.98 | 9.43 | 8.45 | 10.40 | — |
| — | — | 2.13 | — | +0.01 | 35.9% | 152.5 | 35.9% | -1.00 | 11.93 | 11.00 | 12.85 | — |
| — | — | 2.13 | — | +0.00 | 36.9% | 155 | 36.9% | -1.00 | 14.62 | 13.15 | 16.10 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 160 | 38.7% | -1.00 | 19.77 | 18.45 | 21.10 | — |
| — | — | 0.10 | — | +0.00 | 40.6% | 165 | 40.6% | -1.00 | 24.73 | 23.35 | 26.10 | — |
| — | — | 2.13 | — | +0.00 | 42.4% | 170 | 42.4% | -1.00 | 29.80 | 28.50 | 31.10 | — |
| — | — | 2.13 | — | +0.00 | 44.1% | 175 | 44.1% | -1.00 | 34.80 | 33.50 | 36.10 | — |
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.