Spot 142.38
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.85 | 29.85 | 27.85 | +0.98 | 36.2% | 115 | 36.2% | -0.02 | — | — | 2.19 | — |
| — | 24.90 | 28.65 | 26.77 | +0.98 | 36.0% | 116 | 36.0% | -0.02 | — | — | 2.21 | — |
| — | 23.90 | 27.65 | 25.77 | +0.98 | 35.8% | 117 | 35.8% | -0.02 | — | — | 2.23 | — |
| — | 22.95 | 26.70 | 24.82 | +0.97 | 35.7% | 118 | 35.7% | -0.03 | — | — | 2.26 | — |
| — | 22.00 | 25.65 | 23.82 | +0.97 | 35.5% | 119 | 35.5% | -0.03 | — | — | 2.29 | — |
| — | 21.00 | 24.65 | 22.82 | +0.96 | 35.3% | 120 | 35.3% | -0.04 | — | — | 2.33 | — |
| — | 20.05 | 24.05 | 22.05 | +0.96 | 35.1% | 121 | 35.1% | -0.04 | — | — | 2.37 | — |
| — | 19.15 | 22.80 | 20.98 | +0.95 | 34.9% | 122 | 34.9% | -0.05 | — | — | 2.43 | — |
| — | 18.20 | 22.15 | 20.18 | +0.94 | 34.8% | 123 | 34.8% | -0.06 | — | — | 2.50 | — |
| — | 17.25 | 21.20 | 19.23 | +0.93 | 34.6% | 124 | 34.6% | -0.07 | — | — | 2.57 | — |
| — | 16.90 | 19.80 | 18.35 | +0.92 | 34.4% | 125 | 34.4% | -0.08 | — | — | 2.64 | — |
| — | 16.00 | 19.45 | 17.73 | — | — | 126 | 34.2% | -0.09 | — | — | 2.74 | — |
| — | 15.25 | 18.50 | 16.88 | — | — | 127 | — | — | — | — | 2.85 | — |
| — | 13.70 | 17.40 | 15.55 | — | — | 128 | — | — | — | — | 2.99 | — |
| — | 13.55 | 15.45 | 14.50 | — | — | 129 | — | — | 1.18 | 0.10 | 2.25 | — |
| — | 12.70 | 15.40 | 14.05 | — | — | 130 | — | — | — | — | 3.30 | — |
| — | 11.90 | 14.60 | 13.25 | — | — | 131 | — | — | — | — | 3.45 | — |
| — | 11.10 | 13.60 | 12.35 | — | — | 132 | — | — | 2.21 | 1.03 | 3.40 | — |
| — | 10.35 | 13.10 | 11.72 | — | — | 133 | — | — | 1.67 | 0.43 | 2.90 | — |
| — | 9.60 | 12.25 | 10.93 | — | — | 134 | — | — | 1.58 | 0.66 | 2.50 | — |
| — | 8.90 | 11.65 | 10.28 | — | — | 135 | — | — | 2.35 | 0.96 | 3.75 | — |
| — | 7.40 | 11.30 | 9.35 | +0.72 | 32.8% | 136 | 32.8% | -0.29 | 2.61 | 1.27 | 3.95 | — |
| — | 7.50 | 9.20 | 8.35 | +0.69 | 32.7% | 137 | 32.7% | -0.31 | 2.91 | 2.67 | 3.15 | — |
| — | 7.45 | 9.25 | 8.35 | +0.66 | 32.6% | 138 | 32.6% | -0.34 | 3.38 | 3.05 | 3.70 | — |
| — | 7.20 | 8.05 | 7.62 | +0.63 | 32.5% | 139 | 32.5% | -0.37 | 3.67 | 3.45 | 3.90 | — |
| — | 6.60 | 7.50 | 7.05 | +0.60 | 32.4% | 140 | 32.4% | -0.40 | 4.17 | 3.30 | 5.05 | — |
| 1 | 6.05 | 6.65 | 6.35 | — | — | 141 | — | — | 4.45 | 4.10 | 4.80 | 0 |
| — | 5.60 | 6.10 | 5.85 | +0.54 | 32.3% | 142 | 32.3% | -0.46 | 4.72 | 3.60 | 5.85 | — |
| — | 5.00 | 5.50 | 5.25 | +0.52 | 32.3% | 143 | 32.3% | -0.49 | 5.40 | 4.05 | 6.75 | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 2.96 | 5.80 | 4.38 | +0.45 | 32.2% | 145 | 32.2% | -0.55 | 7.05 | 6.25 | 7.85 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 1.06 | 4.00 | 2.53 | +0.32 | 32.4% | 150 | 32.4% | -0.69 | 9.68 | 8.30 | 11.05 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 1.24 | 1.69 | 1.47 | +0.21 | 32.9% | 155 | 32.9% | -0.80 | 13.47 | 12.10 | 14.85 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | — | 1.30 | — | +0.13 | 33.9% | 160 | 33.9% | -0.89 | 17.90 | 16.55 | 19.25 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | — | 2.45 | — | +0.09 | 35.4% | 165 | 35.4% | -0.93 | 23.10 | 21.50 | 24.70 | — |
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.