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 | |
| — | 27.15 | 29.05 | 28.10 | +1.00 | 37.4% | 115 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 22.15 | 24.10 | 23.12 | +1.00 | 34.5% | 120 | 34.5% | -0.00 | — | — | 0.13 | — |
| — | 17.15 | 19.10 | 18.12 | +1.00 | 32.1% | 125 | 32.1% | -0.00 | — | — | 0.20 | — |
| — | — | — | — | +0.99 | 30.9% | 128 | 30.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 30.5% | 129 | 30.5% | -0.02 | — | — | — | — |
| — | 12.30 | 14.00 | 13.15 | +0.98 | 30.2% | 130 | 30.2% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 11.35 | 13.10 | 12.22 | — | — | 131 | 29.8% | -0.03 | — | — | 0.13 | — |
| — | 10.30 | 12.20 | 11.25 | +0.96 | 29.5% | 132 | 29.5% | -0.04 | 0.12 | 0.02 | 0.23 | — |
| — | 9.35 | 11.25 | 10.30 | +0.94 | 29.2% | 133 | 29.2% | -0.06 | — | — | 0.21 | — |
| — | 8.35 | 10.05 | 9.20 | +0.93 | 28.9% | 134 | 28.9% | -0.07 | 0.23 | 0.12 | 0.35 | — |
| — | 7.50 | 9.05 | 8.28 | +0.90 | 28.7% | 135 | 28.7% | -0.10 | 0.29 | 0.24 | 0.35 | — |
| — | 6.65 | 7.95 | 7.30 | +0.87 | 28.4% | 136 | 28.4% | -0.13 | 0.33 | 0.17 | 0.49 | — |
| — | 5.90 | 7.00 | 6.45 | +0.83 | 28.2% | 137 | 28.2% | -0.17 | 0.54 | 0.46 | 0.61 | — |
| — | 5.05 | 6.40 | 5.72 | +0.79 | 28.0% | 138 | 28.0% | -0.21 | 0.71 | 0.64 | 0.79 | — |
| — | 4.40 | 5.35 | 4.88 | +0.74 | 27.8% | 139 | 27.8% | -0.26 | 0.94 | 0.86 | 1.03 | — |
| — | 3.80 | 4.65 | 4.22 | +0.69 | 27.6% | 140 | 27.6% | -0.31 | 1.30 | 1.11 | 1.50 | — |
| — | 3.10 | 3.60 | 3.35 | +0.63 | 27.5% | 141 | 27.5% | -0.37 | 1.58 | 1.47 | 1.70 | — |
| — | 2.55 | 3.35 | 2.95 | +0.57 | 27.4% | 142 | 27.4% | -0.44 | 1.91 | 1.71 | 2.11 | — |
| — | 1.51 | 2.62 | 2.06 | +0.50 | 27.3% | 143 | 27.3% | -0.50 | 2.54 | 2.26 | 2.82 | — |
| — | 1.77 | 1.96 | 1.86 | +0.44 | 27.2% | 144 | 27.2% | -0.57 | 3.10 | 2.86 | 3.35 | — |
| — | 1.38 | 1.53 | 1.46 | +0.37 | 27.1% | 145 | 27.1% | -0.63 | 3.55 | 3.05 | 4.05 | — |
| — | 1.04 | 1.24 | 1.14 | +0.31 | 27.1% | 146 | 27.1% | -0.69 | 4.22 | 3.70 | 4.75 | — |
| — | 0.52 | 0.96 | 0.74 | +0.26 | 27.1% | 147 | 27.1% | -0.75 | 5.17 | 4.85 | 5.50 | — |
| — | 0.56 | 0.75 | 0.66 | +0.21 | 27.1% | 148 | 27.1% | -0.80 | 5.95 | 5.55 | 6.35 | — |
| — | 0.41 | 0.60 | 0.51 | +0.17 | 27.2% | 149 | 27.2% | -0.84 | 6.92 | 6.15 | 7.70 | — |
| — | 0.31 | 0.41 | 0.36 | +0.13 | 27.2% | 150 | 27.2% | -0.88 | 7.60 | 6.75 | 8.45 | — |
| — | 0.05 | 0.26 | 0.15 | +0.07 | 27.5% | 152.5 | 27.5% | -0.94 | 9.75 | 8.80 | 10.70 | — |
| — | 0.06 | 0.14 | 0.10 | +0.03 | 27.8% | 155 | 27.8% | -0.98 | 12.05 | 11.10 | 13.00 | — |
| — | — | 0.17 | — | +0.01 | 28.2% | 157.5 | 28.2% | -1.00 | 14.28 | 13.05 | 15.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 28.7% | 160 | 28.7% | -1.00 | 16.75 | 15.55 | 17.95 | — |
| — | — | 0.14 | — | +0.00 | 29.2% | 162.5 | 29.2% | -1.00 | 19.30 | 18.15 | 20.45 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 165 | 29.8% | -1.00 | 21.80 | 20.60 | 23.00 | — |
| — | — | 0.11 | — | +0.00 | 30.5% | 167.5 | 30.5% | -1.00 | 24.25 | 23.05 | 25.45 | — |
| — | — | 0.04 | — | — | — | 170 | — | — | 26.77 | 25.55 | 28.00 | — |
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.