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 | |
| — | 26.40 | 30.30 | 28.35 | — | — | 113 | 36.0% | -0.01 | — | — | 2.21 | — |
| — | 25.40 | 29.15 | 27.27 | +0.98 | 35.9% | 114 | 35.9% | -0.02 | — | — | 2.23 | — |
| — | 24.45 | 28.35 | 26.40 | +0.98 | 35.7% | 115 | 35.7% | -0.02 | — | — | 2.24 | — |
| — | 23.45 | 27.40 | 25.43 | +0.98 | 35.5% | 116 | 35.5% | -0.02 | — | — | 2.26 | — |
| — | 22.50 | 26.40 | 24.45 | +0.97 | 35.3% | 117 | 35.3% | -0.03 | — | — | 2.28 | — |
| — | 21.50 | 25.40 | 23.45 | +0.97 | 35.1% | 118 | 35.1% | -0.03 | — | — | 2.31 | — |
| — | 20.55 | 24.50 | 22.52 | +0.96 | 35.0% | 119 | 35.0% | -0.04 | — | — | 2.34 | — |
| — | 19.60 | 23.50 | 21.55 | +0.95 | 34.8% | 120 | 34.8% | -0.05 | — | — | 1.50 | — |
| — | 18.60 | 22.40 | 20.50 | +0.95 | 34.6% | 121 | 34.6% | -0.05 | — | — | 2.42 | — |
| — | 17.70 | 21.60 | 19.65 | — | — | 122 | — | — | — | — | 2.47 | — |
| — | 16.75 | 20.40 | 18.57 | — | — | 123 | — | — | — | — | 2.53 | — |
| — | 15.80 | 19.50 | 17.65 | — | — | 124 | — | — | — | — | 2.60 | — |
| — | 15.25 | 18.20 | 16.73 | — | — | 125 | — | — | — | — | 2.68 | — |
| — | 14.00 | 17.60 | 15.80 | — | — | 126 | — | — | — | — | 2.78 | — |
| — | 13.70 | 17.00 | 15.35 | — | — | 127 | — | — | — | — | 2.89 | — |
| — | 12.85 | 16.15 | 14.50 | — | — | 128 | — | — | — | — | 3.05 | — |
| — | 11.65 | 15.30 | 13.47 | — | — | 129 | — | — | — | — | 3.20 | — |
| — | 10.65 | 14.50 | 12.57 | — | — | 130 | — | — | — | — | 3.35 | — |
| — | 9.80 | 13.00 | 11.40 | +0.80 | 32.8% | 131 | — | — | — | — | 3.60 | — |
| — | 9.05 | 12.95 | 11.00 | — | — | 132 | 32.6% | -0.22 | 2.00 | 0.19 | 3.80 | — |
| — | 8.30 | 11.85 | 10.07 | +0.76 | 32.5% | 133 | 32.5% | -0.24 | 2.12 | 0.20 | 4.05 | — |
| — | 8.15 | 11.55 | 9.85 | +0.73 | 32.3% | 134 | 32.3% | -0.27 | 2.37 | 0.39 | 4.35 | — |
| — | 6.90 | 10.90 | 8.90 | +0.71 | 32.2% | 135 | 32.2% | -0.29 | 2.72 | 0.79 | 4.65 | — |
| — | 6.25 | 10.05 | 8.15 | +0.68 | 32.1% | 136 | 32.1% | -0.32 | 3.08 | 1.17 | 5.00 | — |
| — | 5.65 | 9.35 | 7.50 | +0.65 | 32.0% | 137 | 32.0% | -0.35 | 3.50 | 1.60 | 5.40 | — |
| — | 5.65 | 8.75 | 7.20 | +0.62 | 31.9% | 138 | 31.9% | -0.38 | 4.03 | 2.25 | 5.80 | — |
| — | 4.50 | 8.25 | 6.38 | +0.59 | 31.8% | 139 | 31.8% | -0.41 | 4.37 | 2.54 | 6.20 | — |
| — | 3.95 | 7.70 | 5.83 | — | — | 140 | — | — | 4.71 | 2.78 | 6.65 | 0 |
| 1 | 3.40 | 7.35 | 5.38 | — | — | 141 | — | — | 5.20 | 3.25 | 7.15 | 0 |
| — | 2.93 | 6.85 | 4.89 | — | — | 142 | — | — | 5.83 | 4.00 | 7.65 | — |
| — | 2.47 | 6.40 | 4.43 | — | — | 143 | — | — | 6.35 | 4.75 | 7.95 | — |
| — | 1.64 | 5.30 | 3.47 | — | — | 145 | — | — | 7.58 | 6.10 | 9.05 | — |
| — | 1.57 | 2.45 | 2.01 | — | — | 150 | — | — | 11.07 | 9.40 | 12.75 | — |
| — | 0.01 | 2.98 | 1.50 | — | — | 155 | — | — | 14.90 | 12.90 | 16.90 | — |
| — | 0.01 | 2.60 | 1.30 | +0.12 | 34.2% | 160 | 34.2% | -0.90 | 19.35 | 17.40 | 21.30 | — |
| — | — | 2.34 | — | +0.08 | 36.3% | 165 | 36.3% | -0.94 | 24.30 | 22.50 | 26.10 | — |
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.