Spot 142.73
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.05 | 29.50 | 28.27 | +1.00 | 40.4% | 115 | 40.4% | +0.00 | — | — | 2.13 | — |
| — | 22.05 | 24.50 | 23.27 | +1.00 | 37.3% | 120 | 37.3% | +0.00 | — | — | 2.13 | — |
| — | 17.10 | 19.30 | 18.20 | +1.00 | 34.7% | 125 | 34.7% | +0.00 | — | — | 0.20 | — |
| — | 16.25 | 17.75 | 17.00 | +1.00 | 34.2% | 126 | 34.2% | +0.00 | — | — | 2.13 | — |
| — | 15.25 | 16.65 | 15.95 | +1.00 | 33.8% | 127 | — | — | — | — | 2.13 | — |
| — | 14.25 | 15.60 | 14.93 | +1.00 | 33.4% | 128 | 33.4% | -0.00 | — | — | 2.13 | — |
| — | 13.05 | 14.55 | 13.80 | +1.00 | 33.1% | 129 | 33.1% | -0.00 | — | — | 2.12 | — |
| — | 11.90 | 13.65 | 12.78 | +1.00 | 32.7% | 130 | 32.7% | -0.00 | — | — | 0.01 | — |
| — | 11.10 | 13.35 | 12.22 | +1.00 | 32.4% | 131 | 32.4% | -0.00 | — | — | 0.17 | — |
| — | 10.10 | 12.00 | 11.05 | +1.00 | 32.2% | 132 | 32.2% | -0.00 | — | — | 0.08 | — |
| — | 9.05 | 11.35 | 10.20 | +1.00 | 31.9% | 133 | 31.9% | -0.00 | — | — | 0.05 | — |
| — | 8.10 | 10.40 | 9.25 | +1.00 | 31.7% | 134 | 31.7% | -0.00 | — | — | 0.17 | — |
| — | 7.30 | 8.90 | 8.10 | +0.99 | 31.5% | 135 | 31.5% | -0.01 | — | — | 0.06 | — |
| — | 6.25 | 7.50 | 6.88 | +0.98 | 31.3% | 136 | 31.3% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 5.15 | 7.05 | 6.10 | +0.96 | 31.1% | 137 | 31.1% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 4.25 | 6.15 | 5.20 | +0.93 | 30.9% | 138 | 30.9% | -0.07 | 0.17 | 0.06 | 0.28 | — |
| — | 3.35 | 5.15 | 4.25 | +0.88 | 30.7% | 139 | 30.7% | -0.12 | 0.31 | 0.01 | 0.61 | — |
| — | 2.74 | 3.80 | 3.27 | +0.81 | 30.5% | 140 | 30.5% | -0.19 | 0.30 | 0.14 | 0.47 | — |
| — | 1.97 | 2.58 | 2.27 | +0.72 | 30.3% | 141 | 30.3% | -0.28 | 0.59 | 0.40 | 0.78 | — |
| — | 1.40 | 1.85 | 1.62 | +0.60 | 30.1% | 142 | 30.1% | -0.40 | 0.95 | 0.75 | 1.16 | — |
| — | 0.91 | 1.23 | 1.07 | +0.48 | 30.0% | 143 | 30.0% | -0.52 | 1.48 | 1.21 | 1.75 | — |
| — | 0.56 | 0.75 | 0.66 | +0.35 | 30.1% | 144 | 30.1% | -0.65 | 2.00 | 1.68 | 2.33 | — |
| — | 0.20 | 0.56 | 0.38 | +0.25 | 30.5% | 145 | 30.5% | -0.75 | 2.81 | 2.53 | 3.10 | — |
| — | 0.07 | 0.37 | 0.22 | +0.17 | 31.1% | 146 | 31.1% | -0.83 | 3.39 | 2.73 | 4.05 | — |
| — | — | 0.25 | — | +0.11 | 31.9% | 147 | 31.9% | -0.89 | 4.38 | 3.85 | 4.90 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 148 | — | — | 5.62 | 5.05 | 6.20 | — |
| — | — | 0.29 | — | — | — | 149 | — | — | 5.97 | 5.10 | 6.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 33.8% | 150 | — | — | 6.90 | 5.80 | 8.00 | — |
| — | — | 0.06 | — | +0.02 | 41.6% | 152.5 | — | — | 9.53 | 8.60 | 10.45 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 155 | — | — | 12.00 | 11.05 | 12.95 | — |
| — | — | 0.01 | — | — | — | 157.5 | — | — | 14.38 | 13.05 | 15.70 | — |
| — | — | 0.15 | — | — | — | 160 | 41.9% | -1.00 | 17.15 | 15.55 | 18.75 | — |
| — | — | 0.29 | — | — | — | 162.5 | — | — | 19.35 | 18.05 | 20.65 | — |
| — | — | 0.75 | — | — | — | 165 | 40.7% | -1.00 | 21.95 | 20.55 | 23.35 | — |
| — | — | 0.10 | — | — | — | 167.5 | 41.9% | -1.00 | 24.57 | 23.25 | 25.90 | — |
| — | — | 1.55 | — | +0.00 | 43.4% | 170 | 43.4% | -1.00 | 27.25 | 25.75 | 28.75 | — |
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.