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 | |
| — | 15.10 | 17.65 | 16.38 | — | — | 138 | — | — | 2.11 | 1.77 | 2.45 | — |
| — | 14.30 | 17.30 | 15.80 | — | — | 139 | — | — | 2.40 | 1.85 | 2.94 | — |
| — | 13.55 | 15.95 | 14.75 | — | — | 140 | — | — | 2.67 | 2.46 | 2.88 | — |
| — | 12.85 | 15.45 | 14.15 | — | — | 141 | — | — | 2.92 | 2.38 | 3.45 | — |
| — | 12.55 | 14.70 | 13.62 | — | — | 142 | — | — | 3.19 | 2.62 | 3.75 | — |
| — | 12.35 | 14.00 | 13.18 | — | — | 143 | — | — | 3.62 | 3.15 | 4.10 | — |
| — | 10.75 | 13.90 | 12.32 | — | — | 144 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 10.80 | 12.65 | 11.72 | — | — | 145 | — | — | 4.30 | 3.80 | 4.80 | — |
| — | 9.50 | 12.05 | 10.78 | — | — | 146 | — | — | 4.75 | 3.75 | 5.75 | — |
| — | 8.85 | 12.05 | 10.45 | — | — | 147 | — | — | 5.15 | 3.95 | 6.35 | — |
| — | 8.75 | 10.90 | 9.82 | — | — | 148 | — | — | 5.28 | 4.40 | 6.15 | — |
| — | 7.95 | 10.30 | 9.12 | — | — | 149 | — | — | 5.83 | 4.65 | 7.00 | — |
| — | 8.00 | 8.75 | 8.38 | — | — | 150 | — | — | 6.08 | 6.00 | 6.15 | — |
| — | 7.10 | 9.30 | 8.20 | — | — | 151 | — | — | 6.67 | 5.45 | 7.90 | — |
| — | 7.25 | 8.90 | 8.07 | — | — | 152 | — | — | 7.22 | 6.00 | 8.45 | — |
| — | 6.00 | 7.80 | 6.90 | — | — | 153 | — | — | 7.75 | 6.55 | 8.95 | — |
| — | 5.90 | 7.70 | 6.80 | — | — | 154 | — | — | 8.57 | 7.80 | 9.35 | — |
| — | 5.15 | 7.00 | 6.08 | — | — | 155 | — | — | 8.93 | 7.50 | 10.35 | — |
| — | 4.45 | 6.55 | 5.50 | — | — | 156 | — | — | 9.40 | 8.15 | 10.65 | — |
| — | 4.10 | 6.50 | 5.30 | — | — | 157 | — | — | 10.10 | 8.95 | 11.25 | — |
| — | 4.75 | 5.65 | 5.20 | — | — | 158 | — | — | 10.72 | 9.55 | 11.90 | — |
| — | 3.95 | 5.40 | 4.67 | — | — | 159 | — | — | 11.30 | 10.25 | 12.35 | — |
| — | 3.60 | 4.40 | 4.00 | — | — | 160 | — | — | 11.78 | 11.30 | 12.25 | — |
| — | 3.10 | 4.65 | 3.88 | — | — | 161 | — | — | 13.05 | 11.60 | 14.50 | — |
| — | 2.85 | 4.30 | 3.58 | — | — | 162 | — | — | 13.88 | 12.50 | 15.25 | — |
| — | 2.45 | 4.00 | 3.23 | — | — | 163 | — | — | 14.40 | 13.10 | 15.70 | — |
| — | 2.39 | 3.70 | 3.04 | — | — | 164 | — | — | 14.62 | 14.00 | 15.25 | — |
| — | 2.28 | 3.25 | 2.77 | — | — | 165 | — | — | 15.93 | 14.40 | 17.45 | — |
| — | 1.78 | 3.25 | 2.52 | — | — | 166 | — | — | 16.68 | 15.15 | 18.20 | — |
| — | 1.85 | 2.62 | 2.23 | — | — | 167 | — | — | 17.68 | 16.40 | 18.95 | — |
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.