Spot 141.51
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 28.20 | 27.00 | +1.00 | 32.1% | 115 | 32.1% | +0.00 | — | — | 0.15 | — |
| — | 25.00 | 26.80 | 25.90 | +1.00 | 31.6% | 116 | 31.6% | +0.00 | — | — | 0.15 | — |
| — | 24.00 | 25.90 | 24.95 | +1.00 | 31.1% | 117 | 31.1% | +0.00 | — | — | 0.30 | — |
| — | 22.80 | 24.80 | 23.80 | +1.00 | 30.6% | 118 | 30.6% | +0.00 | — | — | 0.75 | — |
| — | 21.90 | 23.60 | 22.75 | +1.00 | 30.2% | 119 | 30.2% | +0.00 | — | — | 0.75 | — |
| — | 20.90 | 22.70 | 21.80 | +1.00 | 29.8% | 120 | 29.8% | +0.00 | — | — | 0.05 | — |
| — | 19.80 | 22.20 | 21.00 | +1.00 | 29.4% | 121 | 29.4% | +0.00 | — | — | 0.75 | — |
| — | 18.80 | 21.20 | 20.00 | +1.00 | 29.0% | 122 | — | — | — | — | 1.15 | — |
| — | 17.80 | 20.70 | 19.25 | — | — | 123 | — | — | — | — | 0.75 | — |
| — | 16.80 | 19.40 | 18.10 | — | — | 124 | — | — | — | — | 0.75 | — |
| — | 15.80 | 18.30 | 17.05 | +1.00 | 28.0% | 125 | 28.0% | -0.00 | — | — | 0.05 | — |
| — | 14.80 | 17.40 | 16.10 | +1.00 | 27.7% | 126 | 27.7% | -0.00 | — | — | 0.05 | — |
| — | 13.80 | 15.40 | 14.60 | +1.00 | 27.6% | 127 | 27.6% | -0.00 | — | — | 0.25 | — |
| — | 12.80 | 14.90 | 13.85 | +1.00 | 27.5% | 128 | 27.5% | -0.00 | — | — | 0.30 | — |
| — | 11.80 | 14.10 | 12.95 | +1.00 | 27.5% | 129 | 27.5% | -0.00 | — | — | 0.75 | — |
| — | 11.40 | 12.10 | 11.75 | +1.00 | 27.7% | 130 | 27.7% | -0.00 | — | — | 0.15 | — |
| — | 9.80 | 11.70 | 10.75 | +1.00 | 28.1% | 131 | 28.1% | -0.00 | — | — | 0.15 | — |
| — | 8.80 | 10.90 | 9.85 | +0.99 | 28.6% | 132 | 28.6% | -0.01 | — | — | 0.15 | — |
| — | 8.00 | 10.10 | 9.05 | +0.98 | 29.1% | 133 | 29.1% | -0.02 | — | — | 0.20 | — |
| — | 7.00 | 8.30 | 7.65 | +0.97 | 29.4% | 134 | 29.4% | -0.03 | — | — | 0.20 | — |
| — | 6.40 | 7.10 | 6.75 | +0.95 | 29.4% | 135 | 29.4% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 5.00 | 6.40 | 5.70 | +0.93 | 29.1% | 136 | 29.1% | -0.07 | 0.12 | 0.05 | 0.20 | — |
| — | 4.30 | 5.40 | 4.85 | +0.89 | 28.6% | 137 | 28.6% | -0.11 | 0.15 | 0.05 | 0.25 | — |
| — | 3.30 | 4.50 | 3.90 | +0.84 | 27.9% | 138 | 27.9% | -0.16 | 0.33 | 0.15 | 0.50 | — |
| — | 2.45 | 4.00 | 3.23 | +0.78 | 27.3% | 139 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 2.15 | 2.65 | 2.40 | — | — | 140 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 1.45 | 2.15 | 1.80 | — | — | 141 | — | — | 0.97 | 0.80 | 1.15 | — |
| — | 0.80 | 1.40 | 1.10 | — | — | 142 | — | — | 1.65 | 1.35 | 1.95 | — |
| — | 0.30 | 0.95 | 0.62 | — | — | 143 | — | — | 2.27 | 1.90 | 2.65 | — |
| — | 0.25 | 0.65 | 0.45 | — | — | 144 | — | — | 2.83 | 2.35 | 3.30 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 145 | 25.8% | -0.80 | 3.90 | 3.20 | 4.60 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 146 | 25.9% | -0.87 | 4.70 | 3.80 | 5.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 26.0% | 147 | 26.0% | -0.92 | 5.55 | 4.60 | 6.50 | — |
| — | — | 0.45 | — | +0.06 | 26.1% | 148 | 26.1% | -0.95 | 6.50 | 5.50 | 7.50 | — |
| — | — | 0.40 | — | +0.03 | 26.2% | 149 | 26.2% | -0.98 | 7.15 | 5.90 | 8.40 | — |
| — | — | 0.05 | — | +0.02 | 26.4% | 150 | 26.4% | -0.99 | 8.55 | 7.60 | 9.50 | — |
| — | — | 0.05 | — | +0.00 | 26.8% | 152.5 | 26.8% | -1.00 | 11.15 | 10.00 | 12.30 | — |
| — | — | 0.05 | — | +0.00 | 27.3% | 155 | 27.3% | -1.00 | 13.45 | 12.50 | 14.40 | — |
| — | — | 0.75 | — | +0.00 | 27.9% | 157.5 | 27.9% | -1.00 | 16.25 | 15.00 | 17.50 | — |
| — | — | 0.05 | — | +0.00 | 28.6% | 160 | 28.6% | -1.00 | 18.45 | 17.40 | 19.50 | — |
| — | — | 0.05 | — | +0.00 | 30.2% | 165 | 30.2% | -1.00 | 23.70 | 22.40 | 25.00 | — |
| — | — | 1.10 | — | +0.00 | 32.0% | 170 | 32.0% | -1.00 | 28.80 | 27.50 | 30.10 | — |
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.