Spot 142.44
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.35 | 27.70 | 27.52 | +1.00 | 81.2% | 115 | 81.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 26.40 | 27.90 | 27.15 | +1.00 | 79.3% | 116 | 79.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.40 | 26.95 | 26.18 | +1.00 | 77.3% | 117 | 77.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.40 | 25.90 | 25.15 | +0.99 | 75.3% | 118 | 75.3% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 23.40 | 24.65 | 24.02 | +0.99 | 73.3% | 119 | 73.3% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 22.40 | 23.70 | 23.05 | +0.99 | 71.3% | 120 | 71.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.40 | 22.95 | 22.18 | +0.99 | 69.2% | 121 | 69.2% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 20.40 | 21.90 | 21.15 | +0.99 | 67.1% | 122 | 67.1% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 19.40 | 19.70 | 19.55 | +0.99 | 65.0% | 123 | 65.0% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 18.40 | 19.90 | 19.15 | +0.99 | 63.0% | 124 | 63.0% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 17.40 | 18.70 | 18.05 | +0.98 | 61.1% | 125 | 61.1% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 16.45 | 16.70 | 16.57 | +0.98 | 59.3% | 126 | 59.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 15.45 | 15.70 | 15.57 | +0.98 | 57.7% | 127 | 57.7% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 14.45 | 14.75 | 14.60 | +0.97 | 56.3% | 128 | 56.3% | -0.04 | 0.12 | 0.10 | 0.14 | — |
| — | 13.45 | 14.95 | 14.20 | +0.97 | 55.0% | 129 | 55.0% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 12.50 | 12.80 | 12.65 | +0.96 | 54.0% | 130 | 54.0% | -0.06 | 0.19 | 0.18 | 0.20 | — |
| — | 11.55 | 11.85 | 11.70 | +0.94 | 53.2% | 131 | 53.2% | -0.07 | 0.23 | 0.22 | 0.25 | — |
| — | 10.60 | 10.90 | 10.75 | +0.93 | 52.6% | 132 | 52.6% | -0.09 | 0.32 | 0.30 | 0.33 | — |
| — | 9.70 | 9.95 | 9.82 | +0.91 | 52.2% | 133 | 52.2% | -0.11 | 0.41 | 0.40 | 0.41 | — |
| — | 8.80 | 9.15 | 8.97 | +0.88 | 51.9% | 134 | 51.9% | -0.14 | 0.53 | 0.52 | 0.54 | — |
| — | 7.95 | 8.20 | 8.07 | +0.86 | 51.7% | 135 | 51.7% | -0.17 | 0.68 | 0.66 | 0.69 | — |
| — | 7.10 | 7.35 | 7.22 | +0.82 | 51.7% | 136 | 51.7% | -0.20 | 0.86 | 0.85 | 0.88 | — |
| — | 6.30 | 6.55 | 6.42 | +0.78 | 51.8% | 137 | 51.8% | -0.24 | 1.10 | 1.08 | 1.13 | — |
| — | 5.60 | 5.90 | 5.75 | +0.73 | 51.9% | 138 | 51.9% | -0.29 | 1.39 | 1.35 | 1.43 | — |
| — | 4.90 | 5.15 | 5.03 | +0.69 | 52.2% | 139 | 52.2% | -0.34 | 1.73 | 1.69 | 1.76 | — |
| — | 4.30 | 4.50 | 4.40 | +0.64 | 52.4% | 140 | 52.4% | -0.39 | 2.11 | 2.08 | 2.14 | — |
| — | 3.75 | 3.90 | 3.83 | +0.59 | 52.7% | 141 | 52.7% | -0.44 | 2.54 | 2.47 | 2.60 | — |
| — | 3.20 | 3.40 | 3.30 | +0.53 | 53.0% | 142 | 53.0% | -0.49 | 3.08 | 3.00 | 3.15 | — |
| — | 2.77 | 2.93 | 2.85 | +0.48 | 53.3% | 143 | 53.3% | -0.54 | 3.62 | 3.55 | 3.70 | — |
| — | 2.39 | 2.49 | 2.44 | +0.43 | 53.7% | 144 | 53.7% | -0.59 | 4.25 | 4.15 | 4.35 | — |
| — | 2.04 | 2.10 | 2.07 | +0.38 | 54.0% | 145 | 54.0% | -0.63 | 4.85 | 4.70 | 5.00 | — |
| — | 1.71 | 1.80 | 1.75 | +0.34 | 54.4% | 146 | 54.4% | -0.68 | 5.58 | 5.45 | 5.70 | — |
| — | 1.46 | 1.52 | 1.49 | +0.29 | 54.7% | 147 | 54.7% | -0.72 | 6.33 | 6.20 | 6.45 | — |
| — | 1.22 | 1.26 | 1.24 | +0.26 | 55.2% | 148 | 55.2% | -0.75 | 7.03 | 6.85 | 7.20 | — |
| — | 1.01 | 1.07 | 1.04 | +0.22 | 55.7% | 149 | 55.7% | -0.79 | 7.90 | 7.75 | 8.05 | — |
| — | 0.86 | 0.89 | 0.88 | +0.19 | 56.4% | 150 | 56.4% | -0.81 | 8.70 | 8.55 | 8.85 | — |
| — | 0.55 | 0.58 | 0.56 | +0.13 | 58.7% | 152.5 | 58.7% | -0.87 | 10.93 | 10.80 | 11.05 | — |
| — | 0.36 | 0.39 | 0.38 | +0.09 | 60.9% | 155 | 60.9% | -0.91 | 13.25 | 13.10 | 13.40 | — |
| — | 0.24 | 0.26 | 0.25 | +0.06 | 63.3% | 157.5 | 63.3% | -0.94 | 15.65 | 15.50 | 15.80 | — |
| — | 0.18 | 0.19 | 0.18 | +0.05 | 66.2% | 160 | 66.2% | -0.96 | 18.05 | 17.90 | 18.20 | — |
| — | 0.11 | 0.16 | 0.14 | +0.03 | 69.3% | 162.5 | 69.3% | -0.97 | 20.05 | 19.40 | 20.70 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 72.8% | 165 | 72.8% | -0.97 | 23.00 | 22.85 | 23.15 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 76.8% | 167.5 | 76.8% | -0.98 | 25.00 | 24.35 | 25.65 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 80.7% | 170 | 80.7% | -0.98 | 27.95 | 27.80 | 28.10 | — |
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.