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 | |
| — | 26.10 | 29.60 | 27.85 | +1.00 | 24.7% | 115 | 24.7% | -0.00 | — | — | 0.15 | — |
| — | 21.10 | 25.10 | 23.10 | +1.00 | 24.4% | 120 | 24.4% | -0.01 | — | — | 0.75 | — |
| — | 16.90 | 18.70 | 17.80 | +0.98 | 24.3% | 125 | 24.3% | -0.03 | 0.35 | 0.10 | 0.60 | — |
| — | 15.90 | 18.60 | 17.25 | +0.97 | 24.2% | 126 | 24.2% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 14.50 | 17.60 | 16.05 | +0.96 | 24.2% | 127 | 24.2% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 13.50 | 16.70 | 15.10 | +0.95 | 24.2% | 128 | 24.2% | -0.05 | 0.35 | 0.05 | 0.65 | — |
| — | 13.00 | 15.60 | 14.30 | +0.94 | 24.1% | 129 | 24.1% | -0.07 | 0.38 | 0.10 | 0.65 | — |
| — | 12.10 | 14.80 | 13.45 | +0.93 | 24.1% | 130 | 24.1% | -0.08 | 0.53 | 0.30 | 0.75 | — |
| — | 11.20 | 13.40 | 12.30 | +0.91 | 24.0% | 131 | 24.0% | -0.10 | 0.30 | 0.05 | 0.55 | — |
| — | 10.30 | 12.70 | 11.50 | +0.89 | 24.0% | 132 | 24.0% | -0.12 | 0.50 | 0.35 | 0.65 | — |
| — | 9.40 | 11.90 | 10.65 | +0.87 | 23.9% | 133 | 23.9% | -0.14 | 0.72 | 0.65 | 0.80 | — |
| — | 9.00 | 10.60 | 9.80 | +0.85 | 23.9% | 134 | 23.9% | -0.17 | 0.70 | 0.45 | 0.95 | — |
| — | 8.30 | 9.50 | 8.90 | +0.82 | 23.8% | 135 | 23.8% | -0.20 | 1.02 | 0.95 | 1.10 | — |
| — | 6.40 | 9.00 | 7.70 | +0.79 | 23.8% | 136 | 23.8% | -0.23 | 1.20 | 1.05 | 1.35 | — |
| — | 6.60 | 8.20 | 7.40 | +0.76 | 23.7% | 137 | 23.7% | -0.26 | 1.30 | 1.00 | 1.60 | — |
| — | 6.20 | 8.10 | 7.15 | +0.72 | 23.7% | 138 | 23.7% | -0.30 | 1.23 | 0.55 | 1.90 | — |
| — | 5.10 | 6.50 | 5.80 | +0.68 | 23.7% | 139 | 23.7% | -0.34 | 2.08 | 1.80 | 2.35 | — |
| — | 5.00 | 5.90 | 5.45 | +0.64 | 23.6% | 140 | 23.6% | -0.37 | 2.58 | 2.20 | 2.95 | — |
| — | 4.20 | 5.20 | 4.70 | +0.60 | 23.6% | 141 | 23.6% | -0.42 | 2.12 | 0.85 | 3.40 | — |
| — | 3.80 | 5.40 | 4.60 | +0.57 | 23.6% | 142 | 23.6% | -0.45 | 2.92 | 2.15 | 3.70 | — |
| — | 2.60 | 4.20 | 3.40 | +0.53 | 23.6% | 143 | 23.6% | -0.49 | 4.00 | 3.40 | 4.60 | — |
| — | 1.90 | 4.60 | 3.25 | +0.48 | 23.5% | 144 | 23.5% | -0.54 | 4.40 | 4.10 | 4.70 | — |
| — | 1.60 | 3.30 | 2.45 | +0.44 | 23.5% | 145 | 23.5% | -0.58 | 5.10 | 4.40 | 5.80 | — |
| — | 2.10 | 2.75 | 2.42 | +0.40 | 23.5% | 146 | 23.5% | -0.62 | 5.50 | 5.00 | 6.00 | — |
| — | 1.75 | 2.45 | 2.10 | +0.36 | 23.5% | 147 | 23.5% | -0.66 | 6.40 | 5.90 | 6.90 | — |
| — | 1.45 | 2.80 | 2.12 | +0.32 | 23.5% | 148 | 23.5% | -0.69 | 7.05 | 6.60 | 7.50 | — |
| — | 0.60 | 2.45 | 1.52 | +0.28 | 23.5% | 149 | 23.5% | -0.73 | 7.80 | 7.10 | 8.50 | — |
| — | 0.85 | 1.75 | 1.30 | +0.26 | 23.5% | 150 | 23.5% | -0.76 | 9.10 | 7.80 | 10.40 | — |
| — | 0.05 | 0.90 | 0.47 | +0.18 | 23.6% | 152.5 | 23.6% | -0.83 | 10.55 | 9.20 | 11.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.12 | 23.6% | 155 | 23.6% | -0.88 | 13.35 | 11.90 | 14.80 | — |
| — | 0.05 | 0.85 | 0.45 | +0.08 | 23.7% | 157.5 | 23.7% | -0.92 | 15.55 | 14.40 | 16.70 | — |
| — | 0.05 | 0.80 | 0.42 | +0.05 | 23.8% | 160 | 23.8% | -0.95 | 18.15 | 16.80 | 19.50 | — |
| — | — | 0.75 | — | +0.02 | 24.1% | 165 | 24.1% | -1.00 | 22.90 | 21.40 | 24.40 | — |
| — | — | 0.75 | — | +0.01 | 24.6% | 170 | 24.6% | -1.00 | 27.35 | 25.40 | 29.30 | — |
| — | — | 0.75 | — | +0.00 | 25.3% | 175 | 25.3% | -1.00 | 32.35 | 30.40 | 34.30 | — |
| — | — | 0.75 | — | +0.00 | 26.3% | 180 | — | — | 37.40 | 35.50 | 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.