Spot 141.71
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 29.85 | 28.68 | +1.00 | 41.1% | 113 | 41.1% | +0.00 | — | — | 2.13 | — |
| — | 26.50 | 28.70 | 27.60 | +1.00 | 40.5% | 114 | 40.5% | +0.00 | — | — | 2.13 | — |
| — | 25.70 | 27.90 | 26.80 | +1.00 | 40.0% | 115 | 40.0% | +0.00 | — | — | 2.13 | — |
| — | 24.50 | 26.95 | 25.73 | +1.00 | 39.4% | 116 | 39.4% | +0.00 | — | — | 2.13 | — |
| — | 23.60 | 25.95 | 24.77 | +1.00 | 38.9% | 117 | 38.9% | +0.00 | — | — | 2.13 | — |
| — | 22.30 | 24.95 | 23.62 | — | — | 118 | 38.4% | +0.00 | — | — | 2.13 | — |
| — | 21.50 | 23.95 | 22.73 | +1.00 | 37.9% | 119 | — | — | — | — | 0.01 | — |
| — | 20.70 | 22.70 | 21.70 | — | — | 120 | — | — | — | — | 0.03 | — |
| — | 19.50 | 21.95 | 20.73 | +1.00 | 37.1% | 121 | — | — | — | — | 0.01 | — |
| — | 18.70 | 20.95 | 19.82 | — | — | 122 | — | — | — | — | 2.13 | — |
| — | 17.60 | 19.95 | 18.77 | — | — | 123 | — | — | — | — | 2.13 | — |
| — | 16.50 | 18.70 | 17.60 | — | — | 124 | 36.2% | +0.00 | — | — | 2.13 | — |
| — | 15.65 | 17.30 | 16.48 | +1.00 | 35.9% | 125 | — | — | — | — | 0.49 | — |
| — | 14.70 | 16.35 | 15.53 | +1.00 | 35.6% | 126 | — | — | — | — | 2.13 | — |
| — | 13.35 | 15.45 | 14.40 | — | — | 127 | — | — | — | — | 0.11 | — |
| — | 12.55 | 14.25 | 13.40 | — | — | 128 | — | — | — | — | 0.11 | — |
| — | 11.50 | 13.35 | 12.43 | — | — | 129 | — | — | — | — | 1.60 | — |
| — | 10.60 | 12.00 | 11.30 | — | — | 130 | — | — | — | — | 1.00 | — |
| — | 9.70 | 11.10 | 10.40 | — | — | 131 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 8.60 | 10.20 | 9.40 | +1.00 | 34.5% | 132 | 34.5% | -0.00 | — | — | 0.31 | — |
| — | 7.60 | 9.35 | 8.47 | — | — | 133 | — | — | — | — | 0.31 | — |
| — | 6.95 | 8.50 | 7.72 | — | — | 134 | — | — | — | — | 0.04 | — |
| — | 5.55 | 7.65 | 6.60 | — | — | 135 | — | — | — | — | 0.19 | — |
| — | 4.75 | 6.45 | 5.60 | — | — | 136 | — | — | — | — | 0.11 | — |
| — | 4.35 | 5.15 | 4.75 | +0.97 | 34.7% | 137 | 34.7% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 2.92 | 4.20 | 3.56 | +0.93 | 34.7% | 138 | 34.7% | -0.07 | 0.12 | 0.05 | 0.19 | — |
| — | 2.08 | 3.55 | 2.81 | +0.86 | 34.6% | 139 | 34.6% | -0.14 | 0.26 | 0.12 | 0.40 | — |
| — | 1.48 | 2.64 | 2.06 | +0.76 | 34.6% | 140 | 34.6% | -0.24 | 0.60 | 0.25 | 0.95 | — |
| — | 1.06 | 1.71 | 1.39 | +0.62 | 34.6% | 141 | 34.6% | -0.38 | 0.90 | 0.60 | 1.19 | — |
| — | 0.56 | 1.01 | 0.79 | +0.46 | 34.6% | 142 | 34.6% | -0.54 | 1.53 | 0.99 | 2.08 | — |
| — | 0.24 | 0.87 | 0.56 | +0.32 | 34.7% | 143 | 34.7% | -0.68 | 2.27 | 1.57 | 2.96 | — |
| — | 0.08 | 0.34 | 0.21 | +0.20 | 34.8% | 144 | 34.8% | -0.81 | 3.10 | 2.39 | 3.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 35.0% | 145 | 35.0% | -0.89 | 3.54 | 2.73 | 4.35 | — |
| — | 0.04 | 0.20 | 0.12 | +0.05 | 35.2% | 146 | 35.2% | -0.95 | 4.45 | 3.40 | 5.50 | — |
| — | — | 0.19 | — | +0.02 | 35.4% | 147 | 35.4% | -0.98 | 5.35 | 4.15 | 6.55 | — |
| — | — | 0.25 | — | +0.01 | 35.6% | 148 | 35.6% | -0.99 | 6.28 | 5.05 | 7.50 | — |
| — | — | 1.00 | — | +0.00 | 35.8% | 149 | 35.8% | -1.00 | 7.42 | 6.05 | 8.80 | — |
| — | — | 0.03 | — | +0.00 | 36.0% | 150 | 36.0% | -1.00 | 8.22 | 7.05 | 9.40 | — |
| — | — | 2.13 | — | +0.00 | 36.7% | 152.5 | 36.7% | -1.00 | 10.93 | 9.55 | 12.30 | — |
| — | — | 2.13 | — | +0.00 | 37.5% | 155 | 37.5% | -1.00 | 13.43 | 12.05 | 14.80 | — |
| — | — | 2.13 | — | +0.00 | 39.2% | 160 | 39.2% | -1.00 | 18.43 | 17.05 | 19.80 | — |
| — | — | 0.10 | — | +0.00 | 41.2% | 165 | 41.2% | -1.00 | 23.43 | 22.05 | 24.80 | — |
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.