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 | |
| — | 28.10 | 28.50 | 28.30 | +0.92 | 54.2% | 115 | 54.2% | -0.08 | 0.83 | 0.77 | 0.90 | — |
| — | 23.75 | 24.05 | 23.90 | +0.88 | 53.1% | 120 | 53.1% | -0.12 | 1.38 | 1.31 | 1.45 | — |
| — | 20.40 | 20.75 | 20.57 | +0.84 | 52.4% | 124 | 52.4% | -0.17 | 2.04 | 1.96 | 2.12 | — |
| — | 19.60 | 19.95 | 19.77 | +0.82 | 52.3% | 125 | 52.3% | -0.18 | 2.25 | 2.17 | 2.32 | — |
| — | 18.85 | 19.15 | 19.00 | +0.81 | 52.2% | 126 | 52.2% | -0.19 | 2.50 | 2.38 | 2.63 | — |
| — | 18.05 | 18.40 | 18.23 | +0.80 | 52.1% | 127 | 52.1% | -0.21 | 2.68 | 2.60 | 2.76 | — |
| — | 17.30 | 17.65 | 17.48 | +0.78 | 52.0% | 128 | 52.0% | -0.22 | 2.92 | 2.84 | 2.99 | — |
| — | 16.60 | 16.90 | 16.75 | +0.77 | 52.0% | 129 | 52.0% | -0.23 | 3.20 | 3.10 | 3.30 | — |
| — | 15.90 | 16.20 | 16.05 | +0.75 | 51.9% | 130 | 51.9% | -0.25 | 3.55 | 3.40 | 3.70 | — |
| — | 15.20 | 15.50 | 15.35 | +0.73 | 51.9% | 131 | 51.9% | -0.27 | 3.80 | 3.70 | 3.90 | — |
| — | 14.50 | 14.85 | 14.68 | +0.72 | 51.8% | 132 | 51.8% | -0.28 | 4.12 | 4.00 | 4.25 | — |
| — | 13.85 | 14.20 | 14.03 | +0.70 | 51.8% | 133 | 51.8% | -0.30 | 4.47 | 4.35 | 4.60 | — |
| — | 13.20 | 13.55 | 13.38 | +0.68 | 51.8% | 134 | 51.8% | -0.32 | 4.83 | 4.70 | 4.95 | — |
| — | 12.60 | 13.00 | 12.80 | +0.67 | 51.8% | 135 | 51.8% | -0.33 | 5.20 | 5.10 | 5.30 | — |
| — | 12.05 | 12.35 | 12.20 | +0.65 | 51.8% | 136 | 51.8% | -0.35 | 5.60 | 5.50 | 5.70 | — |
| — | 11.45 | 11.75 | 11.60 | +0.63 | 51.8% | 137 | 51.8% | -0.37 | 6.03 | 5.90 | 6.15 | — |
| — | 10.90 | 11.20 | 11.05 | +0.61 | 51.8% | 138 | 51.8% | -0.39 | 6.47 | 6.35 | 6.60 | — |
| — | 10.40 | 10.65 | 10.53 | +0.60 | 51.9% | 139 | 51.9% | -0.41 | 6.92 | 6.80 | 7.05 | — |
| — | 9.85 | 10.15 | 10.00 | +0.58 | 51.9% | 140 | 51.9% | -0.43 | 7.42 | 7.30 | 7.55 | — |
| — | 9.35 | 9.65 | 9.50 | +0.56 | 52.0% | 141 | 52.0% | -0.44 | 7.92 | 7.80 | 8.05 | — |
| — | 8.90 | 9.20 | 9.05 | +0.54 | 52.0% | 142 | 52.0% | -0.46 | 8.45 | 8.35 | 8.55 | — |
| — | 8.45 | 8.70 | 8.57 | +0.52 | 52.1% | 143 | 52.1% | -0.48 | 9.00 | 8.85 | 9.15 | — |
| — | 8.00 | 8.25 | 8.12 | +0.50 | 52.2% | 144 | 52.2% | -0.50 | 9.57 | 9.45 | 9.70 | — |
| — | 7.55 | 7.85 | 7.70 | +0.49 | 52.3% | 145 | 52.3% | -0.52 | 10.15 | 10.00 | 10.30 | — |
| — | 7.20 | 7.45 | 7.33 | +0.47 | 52.3% | 146 | 52.3% | -0.53 | 10.45 | 10.00 | 10.90 | — |
| — | 6.80 | 7.05 | 6.92 | +0.45 | 52.4% | 147 | 52.4% | -0.55 | 11.35 | 11.20 | 11.50 | — |
| — | 6.45 | 6.70 | 6.58 | +0.44 | 52.5% | 148 | 52.5% | -0.57 | 12.00 | 11.85 | 12.15 | — |
| — | 6.10 | 6.35 | 6.22 | +0.42 | 52.6% | 149 | 52.6% | -0.59 | 12.65 | 12.50 | 12.80 | — |
| — | 5.75 | 6.00 | 5.88 | +0.40 | 52.8% | 150 | 52.8% | -0.60 | 13.32 | 13.15 | 13.50 | — |
| — | 5.00 | 5.25 | 5.12 | +0.36 | 53.1% | 152.5 | 53.1% | -0.64 | 15.05 | 14.90 | 15.20 | — |
| — | 4.35 | 4.55 | 4.45 | +0.33 | 53.4% | 155 | 53.4% | -0.68 | 16.88 | 16.70 | 17.05 | — |
| — | 3.75 | 3.95 | 3.85 | +0.29 | 53.8% | 157.5 | 53.8% | -0.71 | 18.77 | 18.60 | 18.95 | — |
| — | 3.25 | 3.45 | 3.35 | +0.26 | 54.2% | 160 | 54.2% | -0.75 | 20.77 | 20.60 | 20.95 | — |
| — | 2.79 | 2.98 | 2.88 | +0.23 | 54.6% | 162.5 | 54.6% | -0.77 | 22.82 | 22.65 | 23.00 | — |
| — | 2.41 | 2.59 | 2.50 | +0.21 | 55.0% | 165 | 55.0% | -0.80 | 24.93 | 24.75 | 25.10 | — |
| — | 2.09 | 2.25 | 2.17 | +0.18 | 55.5% | 167.5 | 55.5% | -0.83 | 27.10 | 26.90 | 27.30 | — |
| — | 1.80 | 1.96 | 1.88 | +0.16 | 56.0% | 170 | 56.0% | -0.84 | 29.35 | 29.15 | 29.55 | — |
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.