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 | |
| — | 25.65 | 28.80 | 27.23 | +1.00 | 38.8% | 115 | — | — | — | — | 2.13 | — |
| — | 20.65 | 23.55 | 22.10 | +1.00 | 35.9% | 120 | 35.9% | +0.00 | — | — | 2.13 | — |
| — | 15.65 | 19.00 | 17.32 | +1.00 | 34.1% | 125 | 34.1% | +0.00 | — | — | 0.02 | — |
| — | 14.65 | 17.95 | 16.30 | +1.00 | 33.9% | 126 | 33.9% | +0.00 | — | — | 2.13 | — |
| — | 13.65 | 16.25 | 14.95 | +1.00 | 33.7% | 127 | 33.7% | +0.00 | — | — | 2.13 | — |
| — | 12.70 | 15.05 | 13.88 | +1.00 | 33.5% | 128 | 33.5% | +0.00 | — | — | 2.13 | — |
| — | 11.65 | 14.25 | 12.95 | +1.00 | 33.4% | 129 | 33.4% | +0.00 | — | — | 2.13 | — |
| — | 10.70 | 13.00 | 11.85 | +1.00 | 33.3% | 130 | 33.3% | +0.00 | — | — | 0.01 | — |
| — | 9.70 | 12.05 | 10.88 | +1.00 | 33.3% | 131 | 33.3% | +0.00 | — | — | 2.02 | — |
| — | 9.20 | 11.25 | 10.22 | +1.00 | 33.3% | 132 | 33.3% | -0.00 | — | — | 0.10 | — |
| — | 7.70 | 10.00 | 8.85 | +1.00 | 33.3% | 133 | 33.3% | -0.00 | — | — | 0.08 | — |
| — | 6.70 | 9.35 | 8.03 | +1.00 | 33.5% | 134 | 33.5% | -0.00 | — | — | 0.54 | — |
| — | 5.65 | 8.15 | 6.90 | +1.00 | 33.8% | 135 | 33.8% | -0.00 | — | — | 0.12 | — |
| — | 4.85 | 6.95 | 5.90 | +1.00 | 34.2% | 136 | 34.2% | -0.00 | — | — | 0.09 | — |
| — | 4.70 | 6.25 | 5.47 | +0.98 | 34.8% | 137 | 34.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 3.20 | 5.00 | 4.10 | +0.96 | 35.2% | 138 | 35.2% | -0.04 | 0.17 | 0.01 | 0.32 | — |
| — | 2.30 | 4.95 | 3.62 | +0.91 | 35.3% | 139 | 35.3% | -0.09 | 0.35 | 0.10 | 0.61 | — |
| — | 2.56 | 3.65 | 3.10 | +0.83 | 34.9% | 140 | 34.9% | -0.17 | 0.32 | 0.15 | 0.48 | — |
| — | 1.34 | 2.62 | 1.98 | +0.71 | 34.4% | 141 | 34.4% | -0.29 | 0.72 | 0.40 | 1.04 | — |
| — | 0.81 | 1.56 | 1.19 | +0.57 | 33.9% | 142 | 33.9% | -0.44 | 0.79 | 0.49 | 1.08 | — |
| — | 0.51 | 0.94 | 0.72 | +0.41 | 33.8% | 143 | 33.8% | -0.59 | 1.15 | 0.44 | 1.85 | — |
| — | 0.27 | 0.41 | 0.34 | +0.27 | 34.0% | 144 | 34.0% | -0.73 | 2.00 | 1.49 | 2.51 | — |
| — | 0.02 | 0.26 | 0.14 | +0.16 | 34.6% | 145 | 34.6% | -0.84 | 3.08 | 2.15 | 4.00 | — |
| — | 0.02 | 0.16 | 0.09 | +0.09 | 35.3% | 146 | 35.3% | -0.91 | 3.88 | 3.00 | 4.75 | — |
| — | — | 0.15 | — | — | — | 147 | — | — | 4.97 | 4.05 | 5.90 | — |
| — | — | 0.17 | — | — | — | 148 | — | — | 5.92 | 4.85 | 7.00 | — |
| — | — | 0.05 | — | — | — | 149 | — | — | 6.83 | 5.80 | 7.85 | — |
| — | — | 0.04 | — | +0.01 | 41.7% | 150 | 41.7% | -0.99 | 8.18 | 6.95 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 48.3% | 152.5 | 48.3% | -1.00 | 10.30 | 9.40 | 11.20 | — |
| — | — | 0.35 | — | +0.00 | 58.4% | 155 | 58.4% | -1.00 | 12.70 | 11.70 | 13.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 75.7% | 157.5 | 75.7% | -1.00 | 15.68 | 14.45 | 16.90 | — |
| — | — | 0.15 | — | +0.01 | 97.1% | 160 | 97.1% | -0.99 | 18.10 | 16.80 | 19.40 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 105.7% | 162.5 | 105.7% | -0.99 | 20.73 | 19.55 | 21.90 | — |
| — | — | 0.76 | — | +0.00 | 91.3% | 165 | 91.3% | -1.00 | 23.23 | 22.05 | 24.40 | — |
| — | — | 0.10 | — | +0.00 | 68.5% | 167.5 | 68.5% | -1.00 | 25.65 | 24.40 | 26.90 | — |
| — | — | 1.00 | — | +0.00 | 53.7% | 170 | 53.7% | -1.00 | 28.23 | 27.05 | 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.