Spot 142.37
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 28.85 | 27.52 | +0.98 | 39.2% | 115 | 39.2% | -0.02 | 0.30 | 0.08 | 0.53 | — |
| — | 21.45 | 24.70 | 23.07 | +0.95 | 38.7% | 120 | 38.7% | -0.05 | 0.45 | 0.11 | 0.79 | — |
| — | 16.75 | 19.50 | 18.12 | +0.90 | 38.2% | 125 | 38.2% | -0.10 | 0.82 | 0.55 | 1.10 | — |
| — | — | — | — | +0.84 | 37.6% | 129 | 37.6% | -0.16 | — | — | — | — |
| — | 12.45 | 15.00 | 13.72 | +0.83 | 37.5% | 130 | 37.5% | -0.17 | 1.54 | 1.28 | 1.80 | — |
| — | — | — | — | +0.81 | 37.3% | 131 | 37.3% | -0.19 | — | — | — | — |
| — | — | — | — | +0.79 | 37.2% | 132 | 37.2% | -0.21 | — | — | — | — |
| — | 10.65 | 12.80 | 11.72 | +0.77 | 37.1% | 133 | 37.1% | -0.23 | 2.12 | 1.87 | 2.38 | — |
| — | 9.90 | 12.75 | 11.32 | +0.75 | 36.9% | 134 | 36.9% | -0.25 | 2.44 | 2.19 | 2.68 | — |
| — | 9.50 | 11.35 | 10.43 | +0.72 | 36.8% | 135 | 36.8% | -0.28 | 2.85 | 2.46 | 3.25 | — |
| — | 9.15 | 10.35 | 9.75 | +0.70 | 36.7% | 136 | 36.7% | -0.30 | 2.95 | 2.65 | 3.25 | — |
| — | 7.85 | 9.95 | 8.90 | +0.68 | 36.5% | 137 | 36.5% | -0.33 | 3.40 | 2.99 | 3.80 | — |
| — | 7.75 | 9.30 | 8.53 | +0.65 | 36.4% | 138 | 36.4% | -0.35 | 3.62 | 3.25 | 4.00 | — |
| — | 7.50 | 8.55 | 8.03 | +0.63 | 36.3% | 139 | 36.3% | -0.38 | 3.83 | 3.10 | 4.55 | — |
| — | 6.05 | 7.85 | 6.95 | +0.60 | 36.2% | 140 | 36.2% | -0.40 | 4.67 | 4.25 | 5.10 | — |
| — | 6.10 | 7.30 | 6.70 | +0.57 | 36.0% | 141 | 36.0% | -0.43 | 5.12 | 4.00 | 6.25 | — |
| — | 6.05 | 6.80 | 6.42 | +0.54 | 35.9% | 142 | 35.9% | -0.46 | 4.85 | 4.00 | 5.70 | — |
| — | 5.10 | 6.20 | 5.65 | +0.52 | 35.8% | 143 | 35.8% | -0.49 | 5.50 | 4.50 | 6.50 | — |
| — | 4.75 | 5.70 | 5.22 | +0.49 | 35.7% | 144 | 35.7% | -0.52 | 6.65 | 6.10 | 7.20 | — |
| — | 4.45 | 5.35 | 4.90 | +0.46 | 35.6% | 145 | 35.6% | -0.54 | 6.88 | 5.95 | 7.80 | — |
| — | 3.80 | 5.70 | 4.75 | +0.43 | 35.5% | 146 | 35.5% | -0.57 | 6.92 | 5.75 | 8.10 | — |
| — | 3.75 | 5.30 | 4.53 | +0.41 | 35.5% | 147 | 35.5% | -0.60 | 7.85 | 6.75 | 8.95 | — |
| — | 3.45 | 4.10 | 3.77 | +0.38 | 35.4% | 148 | 35.4% | -0.63 | 8.55 | 7.65 | 9.45 | — |
| — | 2.41 | 4.40 | 3.40 | +0.35 | 35.3% | 149 | 35.3% | -0.65 | 9.62 | 9.05 | 10.20 | — |
| — | 2.68 | 3.55 | 3.12 | +0.33 | 35.3% | 150 | 35.3% | -0.68 | 10.40 | 9.85 | 10.95 | — |
| — | 1.70 | 2.69 | 2.19 | +0.27 | 35.1% | 152.5 | 35.1% | -0.74 | 12.40 | 11.25 | 13.55 | — |
| — | 1.49 | 2.20 | 1.84 | +0.22 | 35.1% | 155 | 35.1% | -0.79 | 14.40 | 13.30 | 15.50 | — |
| — | 0.93 | 1.90 | 1.42 | +0.17 | 35.0% | 157.5 | 35.0% | -0.84 | 16.35 | 15.15 | 17.55 | — |
| — | 0.83 | 1.36 | 1.09 | +0.14 | 35.0% | 160 | 35.0% | -0.88 | 18.45 | 17.20 | 19.70 | — |
| — | 0.65 | 1.12 | 0.89 | +0.10 | 35.1% | 162.5 | 35.1% | -0.91 | 20.90 | 19.85 | 21.95 | — |
| — | 0.28 | 0.98 | 0.63 | +0.08 | 35.2% | 165 | 35.2% | -0.94 | 23.05 | 21.40 | 24.70 | — |
| — | 0.20 | 0.66 | 0.43 | +0.06 | 35.3% | 167.5 | — | — | 25.73 | 24.40 | 27.05 | — |
| — | 0.02 | 0.73 | 0.38 | — | — | 170 | — | — | 28.05 | 26.70 | 29.40 | — |
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.