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 | |
| — | 27.90 | 31.00 | 29.45 | +0.99 | 37.5% | 113 | 37.5% | -0.01 | — | — | 2.16 | — |
| — | 26.70 | 30.00 | 28.35 | +0.98 | 37.3% | 114 | 37.3% | -0.02 | — | — | 2.17 | — |
| — | 25.60 | 28.80 | 27.20 | +0.98 | 37.1% | 115 | 37.1% | -0.02 | — | — | 2.19 | — |
| — | 25.00 | 27.45 | 26.23 | +0.98 | 36.9% | 116 | 36.9% | -0.02 | — | — | 2.21 | — |
| — | 23.85 | 26.45 | 25.15 | +0.97 | 36.7% | 117 | 36.7% | -0.03 | — | — | 2.23 | — |
| — | 22.90 | 25.50 | 24.20 | +0.97 | 36.5% | 118 | 36.5% | -0.03 | — | — | 2.25 | — |
| — | 21.50 | 25.15 | 23.32 | +0.96 | 36.3% | 119 | — | — | — | — | 2.28 | — |
| — | 20.75 | 24.20 | 22.48 | — | — | 120 | 36.1% | -0.04 | — | — | 2.32 | — |
| — | 19.60 | 23.25 | 21.43 | +0.95 | 35.9% | 121 | 35.9% | -0.05 | — | — | 2.37 | — |
| — | 18.70 | 22.30 | 20.50 | +0.94 | 35.6% | 122 | 35.6% | -0.06 | — | — | 2.42 | — |
| — | 17.90 | 21.40 | 19.65 | +0.93 | 35.4% | 123 | 35.4% | -0.07 | — | — | 2.49 | — |
| — | 17.30 | 20.40 | 18.85 | +0.92 | 35.2% | 124 | 35.2% | -0.08 | — | — | 2.56 | — |
| — | 16.05 | 19.55 | 17.80 | +0.91 | 35.0% | 125 | 35.0% | -0.09 | — | — | 2.64 | — |
| — | 15.05 | 18.65 | 16.85 | +0.90 | 34.8% | 126 | 34.8% | -0.10 | — | — | 2.74 | — |
| — | 14.40 | 17.75 | 16.07 | +0.89 | 34.6% | 127 | 34.6% | -0.11 | — | — | 2.84 | — |
| — | 13.85 | 16.35 | 15.10 | +0.87 | 34.4% | 128 | 34.4% | -0.13 | — | — | 2.98 | — |
| — | 13.00 | 15.50 | 14.25 | +0.86 | 34.2% | 129 | 34.2% | -0.15 | — | — | 2.21 | — |
| — | 12.20 | 14.70 | 13.45 | +0.84 | 34.0% | 130 | 34.0% | -0.16 | 1.15 | 0.73 | 1.56 | — |
| — | 11.40 | 13.95 | 12.68 | +0.82 | 33.8% | 131 | 33.8% | -0.18 | — | — | 3.50 | — |
| — | 10.55 | 13.15 | 11.85 | +0.80 | 33.7% | 132 | 33.7% | -0.20 | 1.85 | 0.01 | 3.70 | — |
| — | 9.25 | 12.75 | 11.00 | +0.77 | 33.5% | 133 | 33.5% | -0.23 | 2.01 | 0.12 | 3.90 | — |
| — | 8.85 | 11.70 | 10.28 | +0.75 | 33.3% | 134 | 33.3% | -0.25 | 2.23 | 0.30 | 4.15 | — |
| — | 8.20 | 11.05 | 9.62 | +0.73 | 33.2% | 135 | 33.2% | -0.28 | 2.25 | 0.66 | 3.85 | — |
| — | 7.50 | 10.40 | 8.95 | +0.70 | 33.1% | 136 | 33.1% | -0.30 | 2.88 | 1.40 | 4.35 | — |
| — | 7.35 | 9.10 | 8.22 | +0.67 | 32.9% | 137 | 32.9% | -0.33 | 3.04 | 2.69 | 3.40 | — |
| — | 5.50 | 8.15 | 6.83 | +0.64 | 32.8% | 138 | 32.8% | -0.36 | 3.55 | 2.10 | 5.00 | — |
| — | 5.85 | 8.70 | 7.28 | +0.62 | 32.7% | 139 | 32.7% | -0.39 | 3.85 | 2.55 | 5.15 | — |
| — | 4.70 | 8.20 | 6.45 | +0.59 | 32.6% | 140 | 32.6% | -0.42 | 4.45 | 3.10 | 5.80 | — |
| — | 5.45 | 6.55 | 6.00 | +0.55 | 32.5% | 141 | 32.5% | -0.45 | 5.17 | 3.90 | 6.45 | — |
| — | 4.95 | 6.15 | 5.55 | +0.52 | 32.4% | 142 | 32.4% | -0.48 | 5.75 | 4.50 | 7.00 | — |
| — | 4.40 | 5.10 | 4.75 | +0.49 | 32.3% | 143 | 32.3% | -0.51 | 5.83 | 4.15 | 7.50 | — |
| — | — | — | — | +0.46 | 32.2% | 144 | 32.2% | -0.54 | — | — | — | — |
| — | 3.60 | 4.30 | 3.95 | +0.43 | 32.2% | 145 | 32.2% | -0.57 | 7.30 | 5.60 | 9.00 | — |
| — | — | — | — | +0.40 | 32.2% | 146 | 32.2% | -0.60 | — | — | — | — |
| — | — | — | — | +0.37 | 32.1% | 147 | 32.1% | -0.63 | — | — | — | — |
| — | — | — | — | +0.35 | 32.1% | 148 | 32.1% | -0.66 | — | — | — | — |
| — | — | — | — | +0.32 | 32.1% | 149 | 32.1% | -0.69 | — | — | — | — |
| — | 1.40 | 3.75 | 2.58 | +0.29 | 32.1% | 150 | 32.1% | -0.72 | 10.43 | 8.65 | 12.20 | — |
| — | — | — | — | +0.23 | 32.2% | 152.5 | 32.2% | -0.78 | — | — | — | — |
| — | — | 3.20 | — | +0.18 | 32.4% | 155 | 32.4% | -0.83 | 14.32 | 12.50 | 16.15 | — |
| — | — | — | — | +0.14 | 32.6% | 157.5 | 32.6% | -0.87 | — | — | — | — |
| — | — | 1.30 | — | +0.11 | 33.0% | 160 | 33.0% | -0.91 | 18.82 | 17.00 | 20.65 | — |
| — | — | — | — | +0.09 | 33.4% | 162.5 | 33.4% | -0.93 | — | — | — | — |
| — | — | 2.36 | — | +0.07 | 34.0% | 165 | 34.0% | -0.96 | 23.55 | 21.70 | 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.