Spot 141.81
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 29.30 | 27.20 | +1.00 | 24.0% | 115 | 24.0% | -0.00 | — | — | 2.15 | — |
| — | 20.20 | 23.90 | 22.05 | +0.99 | 23.5% | 120 | 23.5% | -0.01 | — | — | 2.25 | — |
| — | 15.30 | 17.80 | 16.55 | +0.97 | 23.3% | 125 | 23.3% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 14.40 | 17.60 | 16.00 | +0.97 | 23.3% | 126 | 23.3% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 13.40 | 16.80 | 15.10 | +0.96 | 23.3% | 127 | 23.3% | -0.05 | 0.50 | 0.05 | 0.95 | — |
| — | 13.10 | 16.10 | 14.60 | +0.95 | 23.3% | 128 | 23.3% | -0.06 | 0.45 | 0.20 | 0.70 | — |
| — | 12.20 | 14.60 | 13.40 | +0.93 | 23.3% | 129 | 23.3% | -0.08 | 0.68 | 0.15 | 1.20 | — |
| — | 11.30 | 13.40 | 12.35 | +0.92 | 23.3% | 130 | 23.3% | -0.10 | 0.62 | 0.20 | 1.05 | — |
| — | 10.50 | 13.00 | 11.75 | +0.90 | 23.3% | 131 | 23.3% | -0.12 | 0.88 | 0.30 | 1.45 | — |
| — | 8.90 | 11.90 | 10.40 | +0.87 | 23.3% | 132 | 23.3% | -0.14 | 0.85 | 0.35 | 1.35 | — |
| — | 8.70 | 10.80 | 9.75 | +0.85 | 23.3% | 133 | 23.3% | -0.17 | 0.75 | 0.30 | 1.20 | — |
| — | 7.10 | 10.40 | 8.75 | +0.82 | 23.3% | 134 | 23.3% | -0.20 | 1.32 | 0.30 | 2.35 | — |
| — | 6.30 | 9.40 | 7.85 | +0.79 | 23.4% | 135 | 23.4% | -0.23 | 1.25 | 0.90 | 1.60 | — |
| — | 6.40 | 8.90 | 7.65 | +0.76 | 23.4% | 136 | 23.4% | -0.27 | 1.62 | 1.20 | 2.05 | — |
| — | 6.20 | 8.30 | 7.25 | — | — | 137 | — | — | 1.88 | 0.90 | 2.85 | — |
| — | 5.00 | 6.80 | 5.90 | +0.69 | 23.4% | 138 | — | — | 2.35 | 1.00 | 3.70 | — |
| — | 4.80 | 5.90 | 5.35 | +0.65 | 23.5% | 139 | — | — | 2.25 | 1.40 | 3.10 | — |
| — | 4.40 | 5.30 | 4.85 | — | — | 140 | — | — | 2.48 | 1.65 | 3.30 | — |
| — | 3.70 | 4.80 | 4.25 | — | — | 141 | 23.5% | -0.46 | 3.15 | 1.50 | 4.80 | — |
| — | 2.75 | 4.50 | 3.62 | — | — | 142 | — | — | 3.90 | 3.30 | 4.50 | — |
| — | 2.50 | 3.70 | 3.10 | — | — | 143 | — | — | 4.60 | 3.90 | 5.30 | — |
| — | 1.40 | 4.20 | 2.80 | — | — | 144 | — | — | 5.25 | 4.50 | 6.00 | — |
| — | 2.05 | 2.85 | 2.45 | — | — | 145 | — | — | 5.80 | 5.20 | 6.40 | — |
| — | 1.65 | 2.55 | 2.10 | — | — | 146 | 23.7% | -0.65 | 6.40 | 5.70 | 7.10 | — |
| — | 1.35 | 2.15 | 1.75 | +0.33 | 23.7% | 147 | 23.7% | -0.69 | 6.75 | 5.60 | 7.90 | — |
| — | 0.50 | 2.65 | 1.57 | +0.30 | 23.7% | 148 | 23.7% | -0.72 | 7.90 | 6.70 | 9.10 | — |
| — | 1.05 | 1.65 | 1.35 | +0.26 | 23.8% | 149 | 23.8% | -0.75 | 8.95 | 8.00 | 9.90 | — |
| — | 0.45 | 1.35 | 0.90 | +0.23 | 23.8% | 150 | 23.8% | -0.78 | 9.70 | 8.70 | 10.70 | — |
| — | 0.20 | 1.30 | 0.75 | +0.17 | 23.9% | 152.5 | 23.9% | -0.84 | 11.65 | 10.40 | 12.90 | — |
| — | 0.20 | 0.85 | 0.53 | +0.12 | 24.0% | 155 | 24.0% | -0.89 | 13.95 | 12.60 | 15.30 | — |
| — | 0.05 | 2.50 | 1.27 | +0.08 | 24.1% | 157.5 | 24.1% | -0.93 | 16.40 | 15.20 | 17.60 | — |
| — | — | 1.20 | — | +0.05 | 24.2% | 160 | 24.2% | -0.95 | 19.00 | 17.50 | 20.50 | — |
| — | — | 2.30 | — | +0.02 | 24.4% | 165 | 24.4% | -0.98 | 23.90 | 22.40 | 25.40 | — |
| — | — | 2.25 | — | +0.01 | 24.8% | 170 | 24.8% | -0.99 | 28.30 | 26.30 | 30.30 | — |
| — | — | 1.15 | — | +0.00 | 25.3% | 175 | 25.3% | -1.00 | 33.30 | 31.30 | 35.30 | — |
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.