Spot —
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 16.95 | 15.28 | — | — | 138 | — | — | 1.32 | 0.82 | 1.83 | — |
| — | 13.90 | 16.00 | 14.95 | — | — | 139 | — | — | 1.68 | 1.12 | 2.23 | — |
| — | 12.00 | 15.55 | 13.78 | — | — | 140 | — | — | 2.11 | 1.36 | 2.86 | — |
| — | 11.80 | 14.65 | 13.22 | — | — | 141 | — | — | 2.10 | 1.54 | 2.67 | — |
| — | 11.80 | 13.05 | 12.43 | — | — | 142 | — | — | 2.76 | 1.72 | 3.80 | — |
| — | 10.75 | 12.95 | 11.85 | — | — | 143 | — | — | 3.18 | 1.86 | 4.50 | — |
| — | 10.25 | 11.50 | 10.88 | — | — | 144 | — | — | 3.43 | 2.51 | 4.35 | — |
| — | 8.90 | 11.50 | 10.20 | — | — | 145 | — | — | 3.75 | 2.51 | 5.00 | — |
| — | 8.25 | 11.55 | 9.90 | — | — | 146 | — | — | 3.87 | 2.54 | 5.20 | — |
| — | 7.60 | 10.40 | 9.00 | — | — | 147 | — | — | 3.85 | 3.40 | 4.30 | — |
| — | 6.90 | 9.85 | 8.38 | — | — | 148 | — | — | 4.40 | 3.05 | 5.75 | — |
| — | 6.55 | 9.30 | 7.92 | — | — | 148.5 | — | — | 4.67 | 3.05 | 6.30 | — |
| — | 6.25 | 9.00 | 7.62 | — | — | 149 | — | — | 4.62 | 3.45 | 5.80 | — |
| — | 5.90 | 8.70 | 7.30 | — | — | 149.5 | — | — | 4.97 | 3.65 | 6.30 | — |
| — | 5.70 | 8.45 | 7.08 | — | — | 150 | — | — | 5.40 | 3.85 | 6.95 | — |
| — | 5.80 | 7.15 | 6.47 | — | — | 151 | — | — | 5.78 | 4.20 | 7.35 | — |
| — | 5.35 | 7.35 | 6.35 | — | — | 152 | — | — | 6.12 | 4.75 | 7.50 | — |
| — | 4.35 | 6.90 | 5.62 | — | — | 152.5 | — | — | 6.53 | 5.30 | 7.75 | — |
| — | 4.10 | 6.75 | 5.42 | — | — | 153 | — | — | 6.65 | 5.35 | 7.95 | — |
| — | 3.65 | 6.20 | 4.92 | — | — | 154 | — | — | 7.33 | 5.80 | 8.85 | — |
| — | 4.25 | 6.45 | 5.35 | — | — | 155 | — | — | 7.97 | 6.50 | 9.45 | — |
| — | 2.96 | 5.55 | 4.25 | — | — | 156 | — | — | 8.40 | 7.10 | 9.70 | — |
| — | 2.58 | 5.25 | 3.92 | — | — | 157 | — | — | 9.28 | 8.25 | 10.30 | — |
| — | 2.30 | 5.05 | 3.67 | — | — | 157.5 | — | — | 9.43 | 8.20 | 10.65 | — |
| — | 2.81 | 4.90 | 3.85 | — | — | 158 | — | — | 9.95 | 8.90 | 11.00 | — |
| — | 2.18 | 4.95 | 3.56 | — | — | 159 | — | — | 10.35 | 8.85 | 11.85 | — |
| — | 2.38 | 3.30 | 2.84 | — | — | 160 | — | — | 11.22 | 9.70 | 12.75 | — |
| — | 1.74 | 3.25 | 2.50 | — | — | 161 | — | — | 12.07 | 10.65 | 13.50 | — |
| — | 1.78 | 3.25 | 2.52 | — | — | 162 | — | — | 12.68 | 11.10 | 14.25 | — |
| — | 1.07 | 3.50 | 2.29 | — | — | 162.5 | — | — | 13.12 | 11.85 | 14.40 | — |
| — | 1.00 | 2.91 | 1.96 | — | — | 163 | — | — | 13.55 | 12.30 | 14.80 | — |
| — | 1.17 | 2.77 | 1.97 | — | — | 164 | — | — | 13.95 | 13.15 | 14.75 | — |
| — | 0.99 | 2.23 | 1.61 | — | — | 165 | — | — | 15.05 | 13.45 | 16.65 | — |
| — | 0.84 | 2.46 | 1.65 | — | — | 166 | — | — | 15.95 | 14.60 | 17.30 | — |
| — | 0.69 | 2.11 | 1.40 | — | — | 167 | — | — | 16.75 | 15.20 | 18.30 | — |
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.