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 | |
| — | 26.35 | 28.45 | 27.40 | +1.00 | 36.0% | 115 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 25.35 | 28.00 | 26.68 | +1.00 | 35.6% | 116 | 35.6% | -0.00 | — | — | 2.13 | — |
| — | 24.35 | 27.00 | 25.68 | +1.00 | 35.2% | 117 | 35.2% | -0.00 | — | — | 2.13 | — |
| — | 23.35 | 25.40 | 24.38 | +1.00 | 34.9% | 118 | 34.9% | -0.00 | — | — | 2.13 | — |
| — | 22.35 | 24.45 | 23.40 | +1.00 | 34.5% | 119 | 34.5% | -0.00 | — | — | 0.24 | — |
| — | 21.35 | 23.60 | 22.48 | +1.00 | 34.2% | 120 | 34.2% | -0.00 | — | — | 2.00 | — |
| — | 20.35 | 22.40 | 21.38 | +1.00 | 33.9% | 121 | 33.9% | -0.00 | — | — | 2.05 | — |
| — | 19.40 | 21.30 | 20.35 | +1.00 | 33.7% | 122 | 33.7% | -0.00 | — | — | 0.30 | — |
| — | 18.40 | 20.25 | 19.32 | +1.00 | 33.4% | 123 | 33.4% | -0.00 | — | — | 0.09 | — |
| — | 17.40 | 19.25 | 18.32 | +1.00 | 33.2% | 124 | 33.2% | -0.00 | — | — | 0.28 | — |
| — | 16.40 | 18.45 | 17.43 | +0.99 | 32.9% | 125 | 32.9% | -0.01 | — | — | 0.10 | — |
| — | 15.10 | 17.15 | 16.12 | +0.99 | 32.7% | 126 | 32.7% | -0.01 | — | — | 0.16 | — |
| — | 14.45 | 16.30 | 15.38 | +0.99 | 32.5% | 127 | 32.5% | -0.01 | — | — | 0.16 | — |
| — | 13.45 | 15.35 | 14.40 | +0.98 | 32.4% | 128 | 32.4% | -0.02 | — | — | 0.75 | — |
| — | 12.70 | 14.25 | 13.47 | +0.98 | 32.2% | 129 | 32.2% | -0.02 | — | — | 0.15 | — |
| — | 11.75 | 12.95 | 12.35 | +0.97 | 32.0% | 130 | 32.0% | -0.03 | 0.14 | 0.06 | 0.22 | — |
| — | 10.55 | 12.60 | 11.57 | +0.96 | 31.9% | 131 | 31.9% | -0.04 | 0.35 | 0.07 | 0.63 | — |
| — | 9.60 | 11.50 | 10.55 | +0.94 | 31.7% | 132 | 31.7% | -0.06 | 0.21 | 0.18 | 0.25 | — |
| — | 8.65 | 10.45 | 9.55 | +0.92 | 31.6% | 133 | 31.6% | -0.08 | 0.34 | 0.22 | 0.45 | — |
| — | 8.10 | 9.40 | 8.75 | +0.90 | 31.4% | 134 | 31.4% | -0.10 | 0.36 | 0.22 | 0.50 | — |
| — | 7.20 | 8.70 | 7.95 | +0.87 | 31.3% | 135 | 31.3% | -0.13 | 0.55 | 0.35 | 0.74 | — |
| — | 6.50 | 7.50 | 7.00 | +0.84 | 31.2% | 136 | 31.2% | -0.16 | 0.66 | 0.51 | 0.80 | — |
| — | 5.80 | 6.80 | 6.30 | +0.80 | 31.1% | 137 | 31.1% | -0.20 | 0.84 | 0.75 | 0.93 | — |
| — | 5.20 | 5.85 | 5.53 | +0.75 | 31.0% | 138 | 31.0% | -0.25 | 0.97 | 0.65 | 1.30 | — |
| — | 3.70 | 5.20 | 4.45 | +0.70 | 30.9% | 139 | 30.9% | -0.30 | 1.38 | 1.18 | 1.58 | — |
| — | 3.55 | 4.50 | 4.03 | +0.65 | 30.9% | 140 | 30.9% | -0.35 | 1.72 | 1.51 | 1.92 | — |
| — | 2.89 | 4.10 | 3.50 | +0.60 | 30.8% | 141 | 30.8% | -0.40 | 2.15 | 1.90 | 2.40 | — |
| 34 | 2.88 | 3.25 | 3.06 | +0.54 | 30.8% | 142 | 30.8% | -0.46 | 2.62 | 2.45 | 2.78 | — |
| 3 | 2.32 | 2.81 | 2.56 | +0.48 | 30.8% | 143 | 30.8% | -0.52 | 3.01 | 2.82 | 3.20 | 0 |
| — | 1.81 | 2.22 | 2.02 | +0.42 | 30.8% | 144 | 30.8% | -0.58 | 3.45 | 3.00 | 3.90 | — |
| — | 1.57 | 1.90 | 1.74 | +0.37 | 30.9% | 145 | 30.9% | -0.63 | 4.25 | 3.95 | 4.55 | 0 |
| 1 | 1.25 | 1.56 | 1.41 | +0.32 | 31.0% | 146 | 31.0% | -0.68 | 4.97 | 4.65 | 5.30 | — |
| — | 0.94 | 1.18 | 1.06 | +0.27 | 31.1% | 147 | 31.1% | -0.73 | 5.55 | 5.20 | 5.90 | — |
| — | 0.76 | 0.92 | 0.84 | +0.23 | 31.2% | 148 | 31.2% | -0.78 | 6.72 | 5.90 | 7.55 | — |
| — | 0.41 | 0.75 | 0.58 | +0.19 | 31.3% | 149 | 31.3% | -0.82 | 7.58 | 6.80 | 8.35 | — |
| — | 0.25 | 0.59 | 0.42 | +0.16 | 31.5% | 150 | 31.5% | -0.85 | 8.12 | 7.50 | 8.75 | — |
| — | 0.15 | 0.43 | 0.29 | +0.09 | 32.0% | 152.5 | 32.0% | -0.92 | 10.55 | 9.65 | 11.45 | — |
| — | — | 0.27 | — | +0.05 | 32.6% | 155 | 32.6% | -0.96 | 12.88 | 11.90 | 13.85 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | — | 2.14 | — | +0.02 | 34.2% | 160 | 34.2% | -1.00 | 18.02 | 16.45 | 19.60 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | — | 2.14 | — | +0.01 | 36.3% | 165 | 36.3% | -1.00 | 23.25 | 21.90 | 24.60 | — |
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.