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 | |
| — | 27.60 | 30.05 | 28.82 | — | — | 115 | — | — | — | — | 0.41 | — |
| — | 22.80 | 25.25 | 24.02 | — | — | 120 | 38.2% | -0.05 | 0.39 | 0.29 | 0.49 | — |
| — | 18.00 | 20.00 | 19.00 | — | — | 125 | 37.6% | -0.09 | 0.74 | 0.59 | 0.90 | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 13.75 | 15.80 | 14.78 | +0.83 | 37.0% | 130 | 37.0% | -0.17 | 1.40 | 1.18 | 1.61 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | 11.65 | 13.30 | 12.47 | +0.78 | 36.6% | 133 | 36.6% | -0.23 | 2.00 | 1.77 | 2.24 | — |
| — | 10.15 | 12.80 | 11.47 | +0.76 | 36.4% | 134 | 36.4% | -0.25 | 2.27 | 2.09 | 2.45 | — |
| — | 10.10 | 11.75 | 10.93 | +0.73 | 36.3% | 135 | 36.3% | -0.27 | 2.56 | 2.35 | 2.78 | — |
| — | 9.60 | 10.50 | 10.05 | +0.71 | 36.2% | 136 | 36.2% | -0.29 | 2.90 | 2.74 | 3.05 | — |
| — | 9.00 | 10.45 | 9.72 | +0.69 | 36.1% | 137 | 36.1% | -0.32 | 3.19 | 2.88 | 3.50 | — |
| — | 7.60 | 9.65 | 8.62 | +0.66 | 35.9% | 138 | 35.9% | -0.34 | 3.58 | 3.25 | 3.90 | — |
| — | 7.75 | 8.60 | 8.18 | +0.63 | 35.8% | 139 | 35.8% | -0.37 | 3.95 | 3.80 | 4.10 | — |
| — | 7.15 | 7.75 | 7.45 | +0.61 | 35.7% | 140 | 35.7% | -0.39 | 4.38 | 4.20 | 4.55 | — |
| — | 6.80 | 7.10 | 6.95 | +0.58 | 35.6% | 141 | 35.6% | -0.42 | 4.78 | 4.60 | 4.95 | — |
| — | 5.95 | 6.55 | 6.25 | +0.55 | 35.5% | 142 | 35.5% | -0.45 | 5.25 | 5.05 | 5.45 | — |
| — | 5.55 | 6.25 | 5.90 | +0.53 | 35.4% | 143 | 35.4% | -0.48 | 5.75 | 5.60 | 5.90 | — |
| — | 5.25 | 5.60 | 5.42 | +0.50 | 35.3% | 144 | 35.3% | -0.51 | 6.30 | 6.05 | 6.55 | — |
| — | 4.80 | 5.10 | 4.95 | +0.47 | 35.2% | 145 | 35.2% | -0.53 | 6.90 | 6.60 | 7.20 | — |
| — | 4.30 | 4.70 | 4.50 | +0.44 | 35.1% | 146 | 35.1% | -0.56 | 7.40 | 6.95 | 7.85 | — |
| — | 3.85 | 4.30 | 4.08 | +0.42 | 35.0% | 147 | 35.0% | -0.59 | 7.85 | 7.25 | 8.45 | — |
| — | 3.55 | 3.90 | 3.73 | +0.39 | 35.0% | 148 | 35.0% | -0.62 | 8.65 | 8.25 | 9.05 | — |
| — | 3.15 | 3.60 | 3.38 | +0.37 | 34.9% | 149 | 34.9% | -0.64 | 9.28 | 8.85 | 9.70 | — |
| — | 2.80 | 3.30 | 3.05 | +0.34 | 34.9% | 150 | 34.9% | -0.67 | 9.75 | 9.15 | 10.35 | — |
| — | 2.24 | 2.64 | 2.44 | +0.28 | 34.7% | 152.5 | 34.7% | -0.73 | 11.65 | 11.05 | 12.25 | — |
| — | 1.65 | 2.01 | 1.83 | +0.23 | 34.7% | 155 | 34.7% | -0.78 | 13.47 | 12.70 | 14.25 | — |
| — | 0.97 | 2.01 | 1.49 | +0.18 | 34.6% | 157.5 | 34.6% | -0.83 | 15.72 | 14.75 | 16.70 | — |
| — | 0.21 | 1.38 | 0.80 | +0.14 | 34.6% | 160 | 34.6% | -0.87 | 17.73 | 16.70 | 18.75 | — |
| — | 0.49 | 1.10 | 0.80 | +0.11 | 34.7% | 162.5 | 34.7% | -0.91 | 20.00 | 19.05 | 20.95 | — |
| — | 0.40 | 1.02 | 0.71 | +0.09 | 34.8% | 165 | 34.8% | -0.93 | 22.12 | 20.75 | 23.50 | — |
| — | 0.24 | 0.87 | 0.56 | +0.06 | 34.9% | 167.5 | 34.9% | -0.96 | 24.50 | 23.15 | 25.85 | — |
| — | 0.01 | 0.61 | 0.31 | +0.05 | 35.1% | 170 | 35.1% | -0.98 | 27.02 | 25.60 | 28.45 | — |
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.