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 | |
| — | 27.40 | 28.70 | 28.05 | +0.99 | 60.0% | 115 | 60.0% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 22.40 | 22.75 | 22.57 | +0.98 | 54.5% | 120 | 54.5% | -0.03 | 0.17 | 0.16 | 0.18 | — |
| — | 17.55 | 18.85 | 18.20 | +0.95 | 50.8% | 125 | 50.8% | -0.07 | 0.38 | 0.36 | 0.39 | — |
| — | 14.75 | 15.10 | 14.93 | +0.91 | 49.3% | 128 | 49.3% | -0.10 | 0.60 | 0.57 | 0.63 | — |
| — | 13.85 | 15.25 | 14.55 | +0.90 | 49.0% | 129 | 49.0% | -0.12 | 0.72 | 0.69 | 0.76 | — |
| — | 13.00 | 13.35 | 13.18 | +0.88 | 48.7% | 130 | 48.7% | -0.14 | 0.85 | 0.82 | 0.89 | — |
| — | 12.15 | 13.40 | 12.78 | +0.86 | 48.5% | 131 | 48.5% | -0.16 | 1.01 | 0.98 | 1.04 | — |
| — | 11.30 | 11.70 | 11.50 | +0.83 | 48.4% | 132 | 48.4% | -0.18 | 1.19 | 1.16 | 1.22 | — |
| — | 10.50 | 10.80 | 10.65 | +0.81 | 48.3% | 133 | 48.3% | -0.20 | 1.41 | 1.37 | 1.44 | — |
| — | 9.75 | 10.05 | 9.90 | +0.78 | 48.2% | 134 | 48.2% | -0.23 | 1.54 | 1.41 | 1.68 | — |
| — | 9.00 | 10.20 | 9.60 | +0.75 | 48.2% | 135 | 48.2% | -0.25 | 1.85 | 1.73 | 1.98 | — |
| — | 8.30 | 8.55 | 8.43 | +0.72 | 48.2% | 136 | 48.2% | -0.28 | 2.21 | 2.16 | 2.26 | — |
| — | 7.65 | 7.90 | 7.78 | +0.69 | 48.3% | 137 | 48.3% | -0.31 | 2.54 | 2.50 | 2.59 | — |
| — | 7.00 | 7.25 | 7.12 | +0.66 | 48.4% | 138 | 48.4% | -0.35 | 2.92 | 2.85 | 2.98 | — |
| — | 6.45 | 6.65 | 6.55 | +0.62 | 48.5% | 139 | 48.5% | -0.38 | 3.33 | 3.25 | 3.40 | — |
| — | 5.90 | 6.10 | 6.00 | +0.59 | 48.7% | 140 | 48.7% | -0.41 | 3.77 | 3.70 | 3.85 | — |
| — | 5.35 | 5.55 | 5.45 | +0.56 | 48.8% | 141 | 48.8% | -0.45 | 4.25 | 4.15 | 4.35 | — |
| — | 4.90 | 5.10 | 5.00 | +0.52 | 49.0% | 142 | 49.0% | -0.48 | 4.78 | 4.70 | 4.85 | — |
| — | 4.45 | 4.60 | 4.53 | +0.49 | 49.3% | 143 | 49.3% | -0.51 | 5.30 | 5.20 | 5.40 | — |
| — | 4.00 | 4.20 | 4.10 | +0.46 | 49.5% | 144 | 49.5% | -0.54 | 5.90 | 5.80 | 6.00 | — |
| — | 3.65 | 3.80 | 3.73 | +0.43 | 49.7% | 145 | 49.7% | -0.57 | 6.50 | 6.40 | 6.60 | — |
| — | 3.25 | 3.45 | 3.35 | +0.40 | 50.0% | 146 | 50.0% | -0.60 | 7.15 | 7.05 | 7.25 | — |
| — | 2.97 | 3.10 | 3.04 | +0.37 | 50.3% | 147 | 50.3% | -0.63 | 7.83 | 7.70 | 7.95 | — |
| — | 2.67 | 2.79 | 2.73 | +0.34 | 50.6% | 148 | 50.6% | -0.66 | 8.53 | 8.40 | 8.65 | — |
| — | 2.40 | 2.60 | 2.50 | +0.31 | 50.8% | 149 | 50.8% | -0.69 | 9.28 | 9.15 | 9.40 | — |
| 29,494 | 2.16 | 2.24 | 2.20 | +0.29 | 51.1% | 150 | 51.1% | -0.71 | 9.95 | 9.80 | 10.10 | — |
| — | 1.64 | 1.90 | 1.77 | +0.23 | 51.9% | 152.5 | 51.9% | -0.77 | 11.93 | 11.75 | 12.10 | — |
| — | 1.23 | 1.31 | 1.27 | +0.19 | 52.7% | 155 | 52.7% | -0.82 | 14.10 | 13.95 | 14.25 | — |
| — | 0.95 | 1.00 | 0.97 | +0.15 | 53.7% | 157.5 | 53.7% | -0.86 | 16.30 | 16.15 | 16.45 | — |
| — | 0.73 | 0.77 | 0.75 | +0.12 | 54.8% | 160 | 54.8% | -0.89 | 18.50 | 18.30 | 18.70 | — |
| — | 0.56 | 0.61 | 0.58 | +0.09 | 56.1% | 162.5 | 56.1% | -0.91 | 20.88 | 20.65 | 21.10 | — |
| — | 0.45 | 0.47 | 0.46 | +0.07 | 57.5% | 165 | 57.5% | -0.93 | 23.27 | 23.10 | 23.45 | — |
| — | 0.34 | 0.39 | 0.36 | +0.06 | 59.0% | 167.5 | 59.0% | -0.95 | 25.70 | 25.55 | 25.85 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 60.5% | 170 | 60.5% | -0.96 | 28.15 | 28.00 | 28.30 | — |
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.