Spot 142.56
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 28.25 | 28.07 | — | — | 115 | — | — | 0.71 | 0.65 | 0.77 | — |
| — | 23.00 | 23.75 | 23.38 | — | — | 120 | 53.9% | -0.11 | 1.19 | 1.16 | 1.22 | — |
| — | 20.00 | 20.35 | 20.18 | +0.85 | 53.0% | 124 | — | — | 1.79 | 1.72 | 1.86 | — |
| — | 19.20 | 19.50 | 19.35 | +0.83 | 52.9% | 125 | 52.9% | -0.17 | 1.97 | 1.89 | 2.05 | — |
| — | 18.40 | 18.70 | 18.55 | +0.82 | 52.7% | 126 | — | — | 2.17 | 2.08 | 2.25 | — |
| — | 17.60 | 17.95 | 17.77 | — | — | 127 | 52.6% | -0.19 | 2.38 | 2.30 | 2.45 | — |
| — | 16.85 | 17.15 | 17.00 | — | — | 128 | — | — | 2.61 | 2.52 | 2.70 | — |
| — | 16.10 | 16.40 | 16.25 | +0.78 | 52.3% | 129 | — | — | 2.86 | 2.77 | 2.95 | — |
| — | 15.40 | 15.70 | 15.55 | — | — | 130 | — | — | 3.10 | 3.00 | 3.20 | — |
| — | 14.65 | 15.00 | 14.82 | — | — | 131 | 52.2% | -0.26 | 3.42 | 3.30 | 3.55 | — |
| — | 13.95 | 14.30 | 14.12 | +0.73 | 52.1% | 132 | 52.1% | -0.28 | 3.73 | 3.60 | 3.85 | — |
| — | 13.30 | 13.60 | 13.45 | +0.71 | 52.0% | 133 | 52.0% | -0.29 | 4.05 | 3.95 | 4.15 | — |
| — | 12.65 | 12.95 | 12.80 | +0.69 | 52.0% | 134 | 52.0% | -0.31 | 4.38 | 4.25 | 4.50 | — |
| — | 12.00 | 12.35 | 12.18 | +0.67 | 51.9% | 135 | 51.9% | -0.33 | 4.75 | 4.65 | 4.85 | — |
| — | 11.40 | 11.70 | 11.55 | +0.65 | 51.9% | 136 | 51.9% | -0.35 | 5.15 | 5.05 | 5.25 | — |
| — | 10.85 | 11.10 | 10.97 | +0.64 | 51.9% | 137 | 51.9% | -0.37 | 5.58 | 5.45 | 5.70 | — |
| — | 10.30 | 10.55 | 10.43 | +0.62 | 51.9% | 138 | 51.9% | -0.39 | 6.00 | 5.85 | 6.15 | — |
| — | 9.70 | 10.00 | 9.85 | — | — | 139 | 51.9% | -0.40 | 6.45 | 6.30 | 6.60 | — |
| — | 9.20 | 9.50 | 9.35 | — | — | 140 | 51.9% | -0.42 | 6.92 | 6.80 | 7.05 | — |
| — | 8.70 | 8.95 | 8.82 | +0.55 | 51.9% | 141 | 51.9% | -0.44 | 7.42 | 7.30 | 7.55 | — |
| — | 8.20 | 8.50 | 8.35 | +0.54 | 52.0% | 142 | 52.0% | -0.46 | 7.95 | 7.80 | 8.10 | — |
| — | 7.75 | 8.05 | 7.90 | +0.52 | 52.0% | 143 | 52.0% | -0.48 | 8.50 | 8.35 | 8.65 | — |
| — | 7.35 | 7.60 | 7.47 | +0.50 | 52.1% | 144 | 52.1% | -0.50 | 9.05 | 8.90 | 9.20 | — |
| — | 6.90 | 7.15 | 7.03 | +0.48 | 52.3% | 145 | — | — | 9.88 | 9.45 | 10.30 | — |
| — | 6.55 | 6.75 | 6.65 | — | — | 146 | — | — | 10.20 | 10.05 | 10.35 | — |
| — | 6.15 | 6.40 | 6.28 | — | — | 147 | — | — | 10.82 | 10.65 | 11.00 | — |
| — | 5.80 | 6.00 | 5.90 | — | — | 148 | 52.4% | -0.58 | 11.47 | 11.30 | 11.65 | — |
| — | 5.45 | 5.70 | 5.58 | — | — | 149 | — | — | 12.12 | 11.95 | 12.30 | — |
| — | 5.20 | 5.35 | 5.28 | — | — | 150 | 52.6% | -0.61 | 12.80 | 12.65 | 12.95 | — |
| — | 4.40 | 4.60 | 4.50 | +0.35 | 52.9% | 152.5 | 52.9% | -0.66 | 14.55 | 14.40 | 14.70 | — |
| — | 3.75 | 3.95 | 3.85 | +0.31 | 53.2% | 155 | 53.2% | -0.70 | 16.43 | 16.25 | 16.60 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 157.5 | — | — | 18.38 | 18.15 | 18.60 | — |
| — | 2.80 | 2.87 | 2.83 | +0.24 | 54.0% | 160 | — | — | 20.40 | 20.20 | 20.60 | — |
| — | 2.32 | 2.48 | 2.40 | +0.21 | 54.4% | 162.5 | — | — | 22.48 | 22.30 | 22.65 | — |
| — | 2.02 | 2.12 | 2.07 | +0.19 | 54.9% | 165 | — | — | 24.73 | 24.45 | 25.00 | — |
| — | 1.67 | 1.84 | 1.75 | — | — | 167.5 | 55.4% | -0.84 | 26.85 | 26.65 | 27.05 | — |
| — | 1.44 | 1.56 | 1.50 | +0.14 | 56.0% | 170 | 56.0% | -0.86 | 29.18 | 28.90 | 29.45 | — |
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.