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 | |
| — | 24.80 | 27.10 | 25.95 | +1.00 | 30.6% | 115 | 30.6% | +0.00 | — | — | 0.55 | — |
| — | 23.80 | 26.10 | 24.95 | +1.00 | 30.1% | 116 | 30.1% | +0.00 | — | — | 0.60 | — |
| — | 22.80 | 25.20 | 24.00 | +1.00 | 29.7% | 117 | 29.7% | +0.00 | — | — | 2.15 | — |
| — | 21.80 | 24.30 | 23.05 | +1.00 | 29.3% | 118 | 29.3% | +0.00 | — | — | 2.15 | — |
| — | 21.40 | 23.20 | 22.30 | +1.00 | 28.8% | 119 | 28.8% | +0.00 | — | — | 1.80 | — |
| — | 20.50 | 22.10 | 21.30 | +1.00 | 28.5% | 120 | 28.5% | +0.00 | — | — | 0.05 | — |
| — | 18.80 | 21.50 | 20.15 | +1.00 | 28.1% | 121 | 28.1% | +0.00 | — | — | 1.20 | — |
| — | 17.80 | 20.70 | 19.25 | +1.00 | 27.7% | 122 | 27.7% | +0.00 | — | — | 2.15 | — |
| — | 16.80 | 19.50 | 18.15 | +1.00 | 27.4% | 123 | 27.4% | +0.00 | — | — | 1.25 | — |
| — | 15.80 | 18.30 | 17.05 | +1.00 | 27.2% | 124 | 27.2% | -0.00 | — | — | 1.35 | — |
| — | 14.80 | 17.30 | 16.05 | +1.00 | 26.9% | 125 | 26.9% | -0.00 | — | — | 0.05 | — |
| — | 13.80 | 16.10 | 14.95 | +1.00 | 26.8% | 126 | 26.8% | -0.00 | — | — | 1.00 | — |
| — | 12.80 | 15.30 | 14.05 | +1.00 | 26.8% | 127 | 26.8% | -0.00 | — | — | 2.15 | — |
| — | 13.40 | 14.30 | 13.85 | +1.00 | 27.0% | 128 | 27.0% | -0.00 | — | — | 0.05 | — |
| — | 10.80 | 13.20 | 12.00 | +1.00 | 27.3% | 129 | 27.3% | -0.00 | — | — | 0.75 | — |
| — | 11.60 | 12.00 | 11.80 | +1.00 | 27.8% | 130 | 27.8% | -0.00 | — | — | 0.15 | — |
| — | 9.60 | 11.20 | 10.40 | +1.00 | 28.3% | 131 | 28.3% | -0.00 | — | — | 0.15 | — |
| — | 8.70 | 10.20 | 9.45 | +0.99 | 28.8% | 132 | 28.8% | -0.01 | — | — | 0.15 | — |
| — | 7.60 | 9.20 | 8.40 | +0.98 | 29.2% | 133 | 29.2% | -0.02 | — | — | 0.10 | — |
| — | 6.60 | 8.60 | 7.60 | +0.97 | 29.2% | 134 | 29.2% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 6.50 | 7.50 | 7.00 | +0.95 | 28.9% | 135 | 28.9% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 4.80 | 6.90 | 5.85 | +0.93 | 28.3% | 136 | 28.3% | -0.07 | 0.12 | 0.05 | 0.20 | — |
| — | 4.30 | 5.60 | 4.95 | +0.89 | 27.4% | 137 | 27.4% | -0.11 | 0.25 | 0.10 | 0.40 | — |
| — | 3.90 | 4.40 | 4.15 | +0.84 | 26.5% | 138 | 26.5% | -0.16 | 0.28 | 0.10 | 0.45 | — |
| — | 2.70 | 4.00 | 3.35 | +0.78 | 25.6% | 139 | 25.6% | -0.22 | 0.47 | 0.35 | 0.60 | — |
| — | 2.30 | 3.20 | 2.75 | +0.71 | 25.0% | 140 | 25.0% | -0.30 | 0.72 | 0.60 | 0.85 | — |
| — | 1.70 | 2.00 | 1.85 | +0.61 | 24.7% | 141 | 24.7% | -0.40 | 1.00 | 0.85 | 1.15 | — |
| — | 1.15 | 1.50 | 1.32 | +0.50 | 24.6% | 142 | 24.6% | -0.51 | 1.50 | 1.30 | 1.70 | — |
| — | 0.75 | 1.05 | 0.90 | +0.39 | 24.7% | 143 | 24.7% | -0.62 | 2.27 | 1.75 | 2.80 | — |
| — | 0.45 | 0.70 | 0.57 | +0.29 | 24.8% | 144 | 24.8% | -0.72 | 3.12 | 2.25 | 4.00 | — |
| — | 0.25 | 0.45 | 0.35 | +0.21 | 24.9% | 145 | 24.9% | -0.80 | 4.00 | 3.30 | 4.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.14 | 25.1% | 146 | 25.1% | -0.87 | 4.65 | 3.60 | 5.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.09 | 25.2% | 147 | 25.2% | -0.92 | 5.80 | 5.00 | 6.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 25.3% | 148 | 25.3% | -0.95 | 6.50 | 5.50 | 7.50 | — |
| — | — | 1.00 | — | +0.03 | 25.5% | 149 | 25.5% | -0.98 | 8.10 | 6.90 | 9.30 | — |
| — | — | 0.05 | — | +0.02 | 25.7% | 150 | 25.7% | -0.99 | 8.70 | 7.90 | 9.50 | — |
| — | — | 1.00 | — | +0.00 | 26.1% | 152.5 | 26.1% | -1.00 | 11.30 | 9.80 | 12.80 | — |
| — | — | 0.05 | — | +0.00 | 26.7% | 155 | 26.7% | -1.00 | 13.85 | 12.40 | 15.30 | — |
| — | — | 0.95 | — | +0.00 | 27.3% | 157.5 | 27.3% | -1.00 | 16.35 | 14.90 | 17.80 | — |
| — | — | 0.05 | — | +0.00 | 27.9% | 160 | 27.9% | -1.00 | 19.00 | 17.70 | 20.30 | — |
| — | — | 0.05 | — | +0.00 | 29.5% | 165 | 29.5% | -1.00 | 24.00 | 22.70 | 25.30 | — |
| — | — | 0.05 | — | +0.00 | 31.2% | 170 | 31.2% | -1.00 | 29.00 | 27.70 | 30.30 | — |
| — | — | 0.05 | — | +0.00 | 33.2% | 175 | 33.2% | -1.00 | 33.95 | 32.60 | 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.