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 | |
| — | 26.75 | 29.15 | 27.95 | +1.00 | 36.5% | 113 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 25.55 | 27.70 | 26.62 | +1.00 | 36.0% | 114 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 24.55 | 26.75 | 25.65 | +1.00 | 35.6% | 115 | 35.6% | -0.00 | — | — | 0.95 | — |
| — | 23.55 | 25.80 | 24.68 | +1.00 | 35.2% | 116 | 35.2% | -0.00 | — | — | 2.13 | — |
| — | 22.55 | 24.85 | 23.70 | +1.00 | 34.8% | 117 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 21.55 | 23.95 | 22.75 | +1.00 | 34.4% | 118 | 34.4% | -0.00 | — | — | 2.13 | — |
| — | 20.55 | 22.75 | 21.65 | +1.00 | 34.0% | 119 | 34.0% | -0.00 | — | — | 0.45 | — |
| — | 19.55 | 21.75 | 20.65 | +1.00 | 33.7% | 120 | 33.7% | -0.00 | — | — | 2.00 | — |
| — | 18.55 | 20.75 | 19.65 | +1.00 | 33.3% | 121 | 33.3% | -0.00 | — | — | 2.14 | — |
| — | 17.55 | 20.15 | 18.85 | +1.00 | 33.0% | 122 | 33.0% | -0.00 | — | — | 2.14 | — |
| — | 16.10 | 18.75 | 17.43 | +0.99 | 32.7% | 123 | 32.7% | -0.00 | — | — | 2.14 | — |
| — | 15.55 | 17.90 | 16.73 | +0.99 | 32.4% | 124 | 32.4% | -0.01 | — | — | 2.15 | — |
| — | 14.80 | 16.95 | 15.88 | +0.99 | 32.1% | 125 | 32.1% | -0.01 | — | — | 0.34 | — |
| — | 13.15 | 15.80 | 14.47 | +0.99 | 31.9% | 126 | 31.9% | -0.01 | — | — | 0.13 | — |
| — | 12.85 | 14.95 | 13.90 | +0.98 | 31.6% | 127 | 31.6% | -0.02 | — | — | 2.20 | — |
| — | 11.70 | 13.85 | 12.78 | +0.97 | 31.4% | 128 | 31.4% | -0.03 | — | — | 2.23 | — |
| — | 10.75 | 12.45 | 11.60 | +0.96 | 31.2% | 129 | 31.2% | -0.04 | 0.26 | 0.01 | 0.51 | — |
| — | 10.30 | 11.90 | 11.10 | +0.95 | 31.0% | 130 | 31.0% | -0.05 | 0.23 | 0.11 | 0.34 | — |
| — | 9.05 | 11.10 | 10.07 | +0.93 | 30.8% | 131 | 30.8% | -0.07 | 0.35 | 0.18 | 0.52 | — |
| — | 8.70 | 10.00 | 9.35 | +0.91 | 30.7% | 132 | 30.7% | -0.09 | 0.43 | 0.27 | 0.59 | — |
| — | 7.25 | 9.10 | 8.18 | +0.89 | 30.5% | 133 | 30.5% | -0.12 | 0.50 | 0.38 | 0.62 | — |
| — | 6.35 | 8.55 | 7.45 | +0.86 | 30.4% | 134 | 30.4% | -0.15 | 0.62 | 0.47 | 0.78 | — |
| — | 6.15 | 7.40 | 6.78 | +0.82 | 30.3% | 135 | 30.3% | -0.18 | 0.76 | 0.67 | 0.84 | — |
| — | 5.50 | 6.55 | 6.03 | +0.77 | 30.2% | 136 | 30.2% | -0.23 | 1.04 | 0.84 | 1.25 | 1 |
| 9 | 4.70 | 5.80 | 5.25 | +0.73 | 30.1% | 137 | 30.1% | -0.27 | 1.21 | 1.08 | 1.33 | — |
| — | 4.05 | 5.05 | 4.55 | +0.68 | 30.1% | 138 | 30.1% | -0.32 | 1.50 | 1.34 | 1.67 | — |
| — | 3.55 | 4.35 | 3.95 | +0.63 | 30.0% | 139 | — | — | 1.82 | 1.59 | 2.06 | — |
| — | 3.25 | 3.60 | 3.42 | — | — | 140 | — | — | 2.25 | 2.02 | 2.48 | — |
| — | 2.65 | 2.97 | 2.81 | — | — | 141 | — | — | 2.78 | 2.56 | 3.00 | — |
| — | 2.15 | 2.64 | 2.40 | — | — | 142 | — | — | 3.22 | 2.89 | 3.55 | — |
| — | 1.71 | 2.13 | 1.92 | — | — | 143 | — | — | 3.95 | 3.65 | 4.25 | — |
| — | 1.44 | 1.80 | 1.62 | — | — | 144 | — | — | 4.62 | 4.05 | 5.20 | — |
| — | 1.15 | 1.39 | 1.27 | — | — | 145 | — | — | 5.22 | 4.80 | 5.65 | — |
| — | 0.78 | 1.11 | 0.94 | — | — | 146 | — | — | 6.35 | 5.55 | 7.15 | — |
| — | 0.61 | 0.86 | 0.73 | — | — | 147 | — | — | 7.17 | 6.30 | 8.05 | — |
| — | 0.43 | 0.89 | 0.66 | — | — | 148 | — | — | 8.05 | 7.20 | 8.90 | — |
| — | 0.34 | 0.60 | 0.47 | — | — | 149 | — | — | 8.88 | 8.00 | 9.75 | — |
| — | 0.24 | 0.60 | 0.42 | — | — | 150 | — | — | 9.68 | 8.70 | 10.65 | — |
| — | 0.05 | 0.26 | 0.15 | — | — | 152.5 | — | — | 12.00 | 11.10 | 12.90 | — |
| — | — | 2.22 | — | — | — | 155 | — | — | 14.45 | 13.50 | 15.40 | — |
| — | — | 2.16 | — | — | — | 160 | — | — | 19.73 | 18.35 | 21.10 | — |
| — | — | 2.14 | — | +0.01 | 36.7% | 165 | — | — | 24.45 | 23.50 | 25.40 | — |
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.