Spot 142.69
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.90 | 28.20 | 27.05 | +1.00 | 30.5% | 115 | 30.5% | -0.00 | — | — | 0.75 | — |
| — | 21.90 | 24.80 | 23.35 | +1.00 | 28.6% | 119 | 28.6% | -0.00 | — | — | 0.75 | — |
| — | 20.90 | 23.60 | 22.25 | +1.00 | 28.2% | 120 | 28.2% | -0.00 | — | — | 0.30 | — |
| — | 20.10 | 22.50 | 21.30 | +1.00 | 27.8% | 121 | 27.8% | -0.00 | — | — | 0.75 | — |
| — | 19.10 | 21.60 | 20.35 | +1.00 | 27.4% | 122 | 27.4% | -0.00 | — | — | 0.75 | — |
| — | 18.10 | 20.60 | 19.35 | +1.00 | 27.0% | 123 | 27.0% | -0.00 | — | — | 0.75 | — |
| — | 17.10 | 19.70 | 18.40 | +1.00 | 26.7% | 124 | 26.7% | -0.00 | — | — | 0.75 | — |
| — | 16.30 | 18.20 | 17.25 | +1.00 | 26.4% | 125 | 26.4% | -0.00 | — | — | 0.75 | — |
| — | 15.10 | 17.70 | 16.40 | +1.00 | 26.1% | 126 | 26.1% | -0.00 | — | — | 0.75 | — |
| — | 14.10 | 16.60 | 15.35 | +1.00 | 25.8% | 127 | 25.8% | -0.00 | — | — | 0.75 | — |
| — | 12.90 | 15.90 | 14.40 | +1.00 | 25.5% | 128 | 25.5% | -0.00 | — | — | 0.15 | — |
| — | 12.10 | 15.10 | 13.60 | +1.00 | 25.3% | 129 | 25.3% | -0.00 | — | — | 0.15 | — |
| — | 11.50 | 13.40 | 12.45 | +0.99 | 25.0% | 130 | 25.0% | -0.01 | — | — | 0.15 | — |
| — | 10.30 | 12.80 | 11.55 | +0.99 | 24.8% | 131 | 24.8% | -0.01 | — | — | 0.30 | — |
| — | 9.20 | 11.40 | 10.30 | +0.98 | 24.5% | 132 | 24.5% | -0.02 | — | — | 0.20 | — |
| — | 8.90 | 11.10 | 10.00 | +0.97 | 24.3% | 133 | 24.3% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 7.70 | 10.30 | 9.00 | +0.96 | 24.2% | 134 | 24.2% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 7.50 | 8.60 | 8.05 | +0.93 | 24.0% | 135 | 24.0% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 5.90 | 7.60 | 6.75 | +0.91 | 23.9% | 136 | 23.9% | -0.09 | 0.23 | 0.05 | 0.40 | — |
| — | 5.50 | 6.50 | 6.00 | +0.87 | 23.8% | 137 | 23.8% | -0.13 | 0.28 | 0.05 | 0.50 | — |
| — | 4.10 | 5.90 | 5.00 | +0.83 | 23.7% | 138 | 23.7% | -0.17 | 0.53 | 0.40 | 0.65 | — |
| — | 4.10 | 4.90 | 4.50 | +0.77 | 23.6% | 139 | 23.6% | -0.23 | 0.68 | 0.50 | 0.85 | — |
| — | 3.20 | 4.90 | 4.05 | +0.72 | 23.5% | 140 | 23.5% | -0.29 | 1.02 | 0.70 | 1.35 | — |
| — | 3.00 | 3.40 | 3.20 | +0.66 | 23.4% | 141 | 23.4% | -0.36 | 1.23 | 1.00 | 1.45 | — |
| — | 2.40 | 3.70 | 3.05 | +0.59 | 23.4% | 142 | 23.4% | -0.42 | 1.80 | 1.35 | 2.25 | — |
| — | 1.90 | 2.20 | 2.05 | +0.50 | 23.3% | 143 | 23.3% | -0.51 | 2.08 | 1.75 | 2.40 | — |
| — | 1.45 | 1.80 | 1.62 | +0.42 | 23.3% | 144 | 23.3% | -0.58 | 2.62 | 2.35 | 2.90 | — |
| — | 0.10 | 1.30 | 0.70 | +0.35 | 23.3% | 145 | 23.3% | -0.66 | 3.35 | 3.00 | 3.70 | — |
| — | 0.70 | 0.95 | 0.82 | +0.28 | 23.4% | 146 | 23.4% | -0.73 | 4.05 | 3.70 | 4.40 | — |
| — | 0.50 | 0.75 | 0.62 | +0.22 | 23.4% | 147 | 23.4% | -0.79 | 5.25 | 4.40 | 6.10 | — |
| — | 0.35 | 0.50 | 0.42 | +0.17 | 23.5% | 148 | 23.5% | -0.84 | 6.00 | 5.10 | 6.90 | — |
| — | 0.20 | 0.45 | 0.33 | +0.13 | 23.6% | 149 | 23.6% | -0.88 | 6.70 | 6.00 | 7.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.09 | 23.7% | 150 | 23.7% | -0.92 | 7.80 | 6.90 | 8.70 | — |
| — | — | 0.25 | — | +0.04 | 24.0% | 152.5 | 24.0% | -0.97 | 10.15 | 9.20 | 11.10 | — |
| — | — | 0.15 | — | +0.02 | 24.4% | 155 | 24.4% | -1.00 | 12.65 | 11.70 | 13.60 | — |
| — | — | 0.75 | — | +0.01 | 24.9% | 157.5 | 24.9% | -1.00 | 15.15 | 14.20 | 16.10 | — |
| — | — | 0.75 | — | +0.00 | 25.4% | 160 | 25.4% | -1.00 | 18.00 | 16.80 | 19.20 | — |
| — | — | 0.75 | — | +0.00 | 26.8% | 165 | 26.8% | -1.00 | 22.90 | 21.50 | 24.30 | — |
| — | — | 0.75 | — | +0.00 | 28.3% | 170 | 28.3% | -1.00 | 27.90 | 26.50 | 29.30 | — |
| — | — | 0.75 | — | +0.00 | 30.0% | 175 | 30.0% | -1.00 | 32.90 | 31.50 | 34.30 | — |
| — | — | 0.95 | — | +0.00 | 31.9% | 180 | 31.9% | -1.00 | 37.90 | 36.50 | 39.30 | — |
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.