Spot 142.38
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.30 | 28.15 | 27.23 | +1.00 | 39.0% | 115 | 39.0% | +0.00 | — | — | 2.13 | — |
| — | 25.30 | 27.30 | 26.30 | +1.00 | 38.6% | 116 | 38.6% | +0.00 | — | — | 2.13 | — |
| — | 24.30 | 26.30 | 25.30 | +1.00 | 38.2% | 117 | 38.2% | +0.00 | — | — | 2.13 | — |
| — | 22.60 | 25.15 | 23.88 | +1.00 | 37.9% | 118 | 37.9% | +0.00 | — | — | 2.13 | — |
| — | 22.30 | 24.00 | 23.15 | +1.00 | 37.6% | 119 | 37.6% | +0.00 | — | — | 0.01 | — |
| — | 21.55 | 23.05 | 22.30 | +1.00 | 37.4% | 120 | 37.4% | +0.00 | — | — | 0.01 | — |
| — | 20.30 | 22.10 | 21.20 | +1.00 | 37.3% | 121 | 37.3% | +0.00 | — | — | 2.13 | — |
| — | 19.30 | 21.10 | 20.20 | +1.00 | 37.5% | 122 | 37.5% | +0.00 | — | — | 0.29 | — |
| — | 18.30 | 20.15 | 19.23 | +1.00 | 38.0% | 123 | 38.0% | +0.00 | — | — | 2.13 | — |
| — | 17.30 | 19.15 | 18.23 | +1.00 | 39.1% | 124 | 39.1% | +0.00 | — | — | 2.13 | — |
| — | 17.20 | 17.70 | 17.45 | +1.00 | 40.8% | 125 | 40.8% | -0.00 | — | — | 0.01 | — |
| — | 15.30 | 17.15 | 16.23 | +1.00 | 43.0% | 126 | 43.0% | -0.00 | — | — | 1.15 | — |
| — | 14.30 | 15.85 | 15.07 | +1.00 | 45.4% | 127 | 45.4% | -0.00 | — | — | 0.11 | — |
| — | 13.40 | 14.90 | 14.15 | +1.00 | 47.7% | 128 | 47.7% | -0.00 | — | — | 0.11 | — |
| — | 12.40 | 14.05 | 13.22 | +1.00 | 49.2% | 129 | 49.2% | -0.00 | — | — | 0.22 | — |
| — | 12.20 | 12.65 | 12.43 | +0.99 | 49.7% | 130 | 49.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 11.10 | 11.95 | 11.53 | +0.99 | 48.8% | 131 | 48.8% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 9.30 | 10.85 | 10.07 | +0.99 | 46.9% | 132 | 46.9% | -0.01 | — | — | 0.25 | — |
| — | 8.35 | 10.00 | 9.18 | +0.98 | 44.3% | 133 | 44.3% | -0.02 | — | — | 1.20 | — |
| 621 | 7.70 | 9.10 | 8.40 | +0.98 | 41.5% | 134 | 41.5% | -0.02 | — | — | 0.05 | 96 |
| 2,615 | 6.70 | 7.90 | 7.30 | +0.97 | 39.1% | 135 | 39.1% | -0.03 | — | — | 0.05 | 769 |
| 566 | 6.25 | 6.85 | 6.55 | +0.95 | 37.2% | 136 | 37.2% | -0.05 | 0.06 | 0.05 | 0.07 | 38 |
| 236 | 5.40 | 5.85 | 5.62 | +0.93 | 35.8% | 137 | 35.8% | -0.07 | 0.09 | 0.06 | 0.12 | 9 |
| 146 | 4.20 | 4.80 | 4.50 | +0.89 | 35.0% | 138 | 35.0% | -0.11 | 0.17 | 0.15 | 0.20 | 14 |
| 79 | 3.25 | 3.95 | 3.60 | +0.83 | 34.5% | 139 | 34.5% | -0.17 | 0.28 | 0.21 | 0.35 | — |
| — | 2.69 | 3.10 | 2.90 | — | — | 140 | — | — | 0.48 | 0.39 | 0.58 | — |
| — | 1.83 | 2.50 | 2.17 | — | — | 141 | 33.9% | -0.35 | 0.77 | 0.70 | 0.83 | — |
| — | 1.47 | 1.76 | 1.61 | — | — | 142 | — | — | 1.17 | 1.06 | 1.28 | — |
| — | 1.04 | 1.19 | 1.11 | — | — | 143 | — | — | 1.59 | 1.33 | 1.85 | — |
| — | 0.55 | 0.80 | 0.68 | — | — | 144 | — | — | 2.10 | 1.56 | 2.65 | — |
| — | 0.38 | 0.51 | 0.45 | — | — | 145 | — | — | 3.13 | 2.81 | 3.45 | — |
| — | 0.04 | 0.35 | 0.20 | — | — | 146 | — | — | 4.30 | 3.60 | 5.00 | — |
| — | 0.08 | 0.24 | 0.16 | — | — | 147 | — | — | 4.92 | 4.00 | 5.85 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 148 | — | — | 6.05 | 5.25 | 6.85 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 149 | — | — | 6.83 | 5.85 | 7.80 | — |
| — | — | 0.03 | — | — | — | 150 | — | — | 7.97 | 7.20 | 8.75 | — |
| — | — | 1.80 | — | — | — | 152.5 | — | — | 10.35 | 9.45 | 11.25 | — |
| — | — | 2.13 | — | — | — | 155 | 36.4% | -1.00 | 12.82 | 11.90 | 13.75 | — |
| — | — | 2.13 | — | +0.00 | 38.1% | 160 | 38.1% | -1.00 | 18.45 | 17.30 | 19.60 | — |
| — | — | 0.10 | — | — | — | 165 | 39.8% | -1.00 | 23.20 | 21.80 | 24.60 | — |
| — | — | 2.13 | — | +0.00 | 41.8% | 170 | 41.8% | -1.00 | 28.05 | 26.50 | 29.60 | — |
| — | — | 2.13 | — | +0.00 | 44.0% | 175 | 44.0% | -1.00 | 33.15 | 31.70 | 34.60 | — |
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.