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 | |
| — | 24.90 | 27.80 | 26.35 | +1.00 | 28.5% | 115 | 28.5% | -0.00 | — | — | 0.95 | — |
| — | 20.90 | 23.80 | 22.35 | +1.00 | 26.9% | 119 | 26.9% | -0.00 | — | — | 0.75 | — |
| — | 19.90 | 22.30 | 21.10 | +1.00 | 26.5% | 120 | 26.5% | -0.00 | — | — | 0.35 | — |
| — | 18.90 | 22.00 | 20.45 | +1.00 | 26.2% | 121 | 26.2% | -0.00 | — | — | 0.75 | — |
| — | 17.90 | 20.80 | 19.35 | +1.00 | 25.8% | 122 | 25.8% | -0.00 | — | — | 0.75 | — |
| — | 16.90 | 19.80 | 18.35 | +1.00 | 25.5% | 123 | 25.5% | -0.00 | — | — | 0.90 | — |
| — | 15.90 | 18.60 | 17.25 | +1.00 | 25.2% | 124 | 25.2% | -0.00 | — | — | 0.75 | — |
| — | 16.10 | 17.50 | 16.80 | +1.00 | 24.9% | 125 | 24.9% | -0.00 | — | — | 0.50 | — |
| — | 13.90 | 16.50 | 15.20 | +1.00 | 24.6% | 126 | 24.6% | -0.00 | — | — | 0.75 | — |
| — | 12.90 | 16.20 | 14.55 | +1.00 | 24.4% | 127 | 24.4% | -0.00 | — | — | 0.75 | — |
| — | 12.00 | 14.80 | 13.40 | +0.99 | 24.2% | 128 | 24.2% | -0.01 | — | — | 0.15 | — |
| — | 11.00 | 13.60 | 12.30 | +0.99 | 24.0% | 129 | 24.0% | -0.01 | — | — | 0.15 | — |
| — | 10.70 | 12.30 | 11.50 | +0.98 | 23.8% | 130 | 23.8% | -0.02 | — | — | 0.15 | — |
| — | 9.80 | 11.90 | 10.85 | +0.98 | 23.6% | 131 | 23.6% | -0.02 | — | — | 0.15 | — |
| — | 8.00 | 11.10 | 9.55 | +0.97 | 23.4% | 132 | 23.4% | -0.03 | — | — | 0.25 | — |
| — | 7.10 | 10.00 | 8.55 | +0.95 | 23.2% | 133 | 23.2% | -0.05 | 0.47 | 0.10 | 0.85 | — |
| — | 6.90 | 8.60 | 7.75 | +0.93 | 23.1% | 134 | 23.1% | -0.07 | 0.35 | 0.05 | 0.65 | — |
| — | 6.00 | 8.50 | 7.25 | +0.90 | 23.0% | 135 | 23.0% | -0.10 | 0.25 | 0.05 | 0.45 | — |
| — | 5.40 | 7.10 | 6.25 | +0.87 | 22.8% | 136 | 22.8% | -0.13 | 0.42 | 0.30 | 0.55 | — |
| — | 4.30 | 5.80 | 5.05 | +0.82 | 22.7% | 137 | 22.7% | -0.18 | 0.95 | 0.15 | 1.75 | — |
| — | 4.20 | 5.30 | 4.75 | +0.77 | 22.7% | 138 | 22.7% | -0.24 | 0.80 | 0.50 | 1.10 | — |
| — | 3.70 | 5.20 | 4.45 | +0.72 | 22.6% | 139 | 22.6% | -0.29 | 1.12 | 0.95 | 1.30 | — |
| — | 2.65 | 3.90 | 3.27 | +0.65 | 22.5% | 140 | 22.5% | -0.35 | 1.45 | 1.25 | 1.65 | — |
| — | 2.40 | 2.90 | 2.65 | +0.58 | 22.5% | 141 | 22.5% | -0.42 | 1.82 | 1.65 | 2.00 | — |
| — | 1.95 | 2.30 | 2.12 | +0.51 | 22.5% | 142 | 22.5% | -0.50 | 2.77 | 1.85 | 3.70 | — |
| — | 1.70 | 1.85 | 1.77 | +0.44 | 22.5% | 143 | 22.5% | -0.57 | 3.23 | 2.45 | 4.00 | — |
| — | 1.10 | 1.40 | 1.25 | +0.37 | 22.5% | 144 | 22.5% | -0.64 | 3.60 | 3.10 | 4.10 | — |
| — | 0.75 | 1.05 | 0.90 | +0.31 | 22.6% | 145 | 22.6% | -0.70 | 4.25 | 3.70 | 4.80 | — |
| — | 0.50 | 0.80 | 0.65 | +0.25 | 22.6% | 146 | 22.6% | -0.76 | 5.70 | 4.50 | 6.90 | — |
| — | 0.35 | 0.60 | 0.47 | +0.20 | 22.7% | 147 | 22.7% | -0.81 | 6.15 | 4.60 | 7.70 | — |
| — | 0.25 | 0.55 | 0.40 | +0.15 | 22.8% | 148 | 22.8% | -0.86 | 7.00 | 6.20 | 7.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.12 | 22.9% | 149 | 22.9% | -0.90 | 7.85 | 7.00 | 8.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.09 | 23.1% | 150 | 23.1% | -0.93 | 8.85 | 8.00 | 9.70 | — |
| — | — | 0.75 | — | +0.04 | 23.5% | 152.5 | 23.5% | -0.98 | 11.50 | 10.20 | 12.80 | — |
| — | — | 0.10 | — | +0.02 | 24.0% | 155 | 24.0% | -1.00 | 14.05 | 12.80 | 15.30 | — |
| — | — | 0.75 | — | +0.01 | 24.5% | 157.5 | 24.5% | -1.00 | 16.45 | 15.10 | 17.80 | — |
| — | — | 0.75 | — | +0.00 | 25.1% | 160 | 25.1% | -1.00 | 18.95 | 17.60 | 20.30 | — |
| — | — | 0.75 | — | +0.00 | 26.5% | 165 | 26.5% | -1.00 | 23.95 | 22.60 | 25.30 | — |
| — | — | 0.75 | — | +0.00 | 28.0% | 170 | 28.0% | -1.00 | 28.85 | 27.40 | 30.30 | — |
| — | — | 0.80 | — | +0.00 | 29.6% | 175 | 29.6% | -1.00 | 33.80 | 32.30 | 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.