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 | |
| — | 28.35 | 28.70 | 28.52 | +1.00 | 65.6% | 114 | 65.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 27.35 | 27.70 | 27.52 | +0.99 | 63.9% | 115 | 63.9% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 26.35 | 26.70 | 26.52 | +0.99 | 62.4% | 116 | 62.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 25.35 | 25.70 | 25.52 | +0.99 | 60.8% | 117 | 60.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 24.35 | 24.70 | 24.52 | +0.99 | 59.4% | 118 | 59.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 23.40 | 23.70 | 23.55 | +0.99 | 58.0% | 119 | 58.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 22.40 | 22.70 | 22.55 | +0.99 | 56.6% | 120 | 56.6% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 21.40 | 21.70 | 21.55 | +0.99 | 55.3% | 121 | 55.3% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 20.40 | 20.70 | 20.55 | +0.99 | 54.1% | 122 | 54.1% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 19.40 | 19.70 | 19.55 | +0.98 | 53.0% | 123 | 53.0% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 18.40 | 18.75 | 18.57 | +0.98 | 51.9% | 124 | 51.9% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 17.45 | 17.75 | 17.60 | +0.98 | 50.9% | 125 | 50.9% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 16.45 | 16.75 | 16.60 | +0.97 | 50.0% | 126 | 50.0% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 15.45 | 15.80 | 15.62 | +0.96 | 49.2% | 127 | 49.2% | -0.05 | 0.18 | 0.16 | 0.20 | — |
| — | 14.50 | 14.80 | 14.65 | +0.96 | 48.4% | 128 | 48.4% | -0.06 | 0.22 | 0.21 | 0.23 | — |
| — | 12.60 | 13.85 | 13.22 | +0.95 | 47.8% | 129 | 47.8% | -0.07 | 0.28 | 0.26 | 0.29 | — |
| — | 12.65 | 12.90 | 12.78 | +0.93 | 47.2% | 130 | 47.2% | -0.08 | 0.34 | 0.33 | 0.35 | — |
| — | 11.70 | 12.00 | 11.85 | +0.92 | 46.7% | 131 | 46.7% | -0.10 | 0.42 | 0.41 | 0.44 | — |
| — | 10.80 | 11.05 | 10.93 | +0.90 | 46.2% | 132 | 46.2% | -0.12 | 0.53 | 0.51 | 0.55 | — |
| — | 9.90 | 10.20 | 10.05 | — | — | 133 | 45.9% | -0.14 | 0.61 | 0.54 | 0.68 | — |
| — | 9.05 | 9.30 | 9.18 | +0.85 | 45.6% | 134 | 45.6% | -0.17 | 0.82 | 0.79 | 0.85 | — |
| — | 8.25 | 8.50 | 8.38 | +0.82 | 45.4% | 135 | 45.4% | -0.20 | 1.01 | 0.99 | 1.04 | — |
| — | 7.45 | 7.70 | 7.58 | +0.79 | 45.2% | 136 | 45.2% | -0.23 | 1.25 | 1.21 | 1.28 | — |
| — | 6.70 | 6.95 | 6.83 | +0.76 | 45.1% | 137 | 45.1% | -0.27 | 1.51 | 1.48 | 1.55 | — |
| — | 6.00 | 6.20 | 6.10 | +0.72 | 45.0% | 138 | 45.0% | -0.31 | 1.83 | 1.79 | 1.87 | — |
| — | 5.35 | 5.55 | 5.45 | +0.67 | 44.9% | 139 | 44.9% | -0.35 | 2.18 | 2.13 | 2.23 | — |
| — | 4.70 | 4.90 | 4.80 | +0.63 | 44.9% | 140 | 44.9% | -0.39 | 2.58 | 2.53 | 2.63 | — |
| — | 4.15 | 4.30 | 4.22 | +0.59 | 45.0% | 141 | 45.0% | -0.44 | 3.03 | 2.96 | 3.10 | — |
| — | 3.60 | 3.80 | 3.70 | +0.54 | 45.1% | 142 | 45.1% | -0.48 | 3.52 | 3.45 | 3.60 | — |
| — | 3.20 | 3.35 | 3.27 | +0.49 | 45.2% | 143 | 45.2% | -0.53 | 4.08 | 4.00 | 4.15 | — |
| — | 2.78 | 2.88 | 2.83 | +0.45 | 45.4% | 144 | 45.4% | -0.57 | 4.67 | 4.60 | 4.75 | — |
| — | 2.40 | 2.51 | 2.46 | +0.41 | 45.6% | 145 | 45.6% | -0.61 | 5.30 | 5.20 | 5.40 | — |
| — | 2.07 | 2.17 | 2.12 | +0.36 | 45.9% | 146 | 45.9% | -0.65 | 6.00 | 5.90 | 6.10 | — |
| — | 1.78 | 1.88 | 1.83 | +0.32 | 46.2% | 147 | 46.2% | -0.69 | 6.72 | 6.60 | 6.85 | — |
| — | 1.53 | 1.60 | 1.56 | +0.29 | 46.6% | 148 | 46.6% | -0.73 | 7.88 | 7.35 | 8.40 | — |
| — | 1.31 | 1.39 | 1.35 | +0.26 | 47.0% | 149 | 47.0% | -0.76 | 8.25 | 8.15 | 8.35 | — |
| — | 1.12 | 1.17 | 1.15 | +0.22 | 47.4% | 150 | 47.4% | -0.79 | 9.05 | 8.95 | 9.15 | — |
| — | 0.76 | 0.81 | 0.79 | +0.16 | 48.7% | 152.5 | 48.7% | -0.85 | 11.18 | 11.05 | 11.30 | — |
| — | 0.53 | 0.56 | 0.55 | +0.12 | 50.2% | 155 | 50.2% | -0.89 | 13.45 | 13.30 | 13.60 | — |
| — | 0.36 | 0.41 | 0.39 | +0.09 | 51.9% | 157.5 | 51.9% | -0.92 | 15.80 | 15.65 | 15.95 | — |
| — | 0.26 | 0.29 | 0.28 | +0.06 | 53.8% | 160 | 53.8% | -0.94 | 18.18 | 18.05 | 18.30 | — |
| — | 0.19 | 0.22 | 0.20 | +0.05 | 55.9% | 162.5 | 55.9% | -0.96 | 20.60 | 20.45 | 20.75 | — |
| — | 0.14 | 0.18 | 0.16 | +0.04 | 58.0% | 165 | 58.0% | -0.97 | 23.05 | 22.90 | 23.20 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 60.3% | 167.5 | 60.3% | -0.97 | 25.55 | 25.40 | 25.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 62.7% | 170 | 62.7% | -0.98 | 28.00 | 27.85 | 28.15 | — |
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.