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 | |
| — | 44.00 | 46.65 | 45.33 | +0.98 | 38.4% | 97.5 | 38.4% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 42.10 | 43.60 | 42.85 | +0.98 | 37.4% | 100 | 37.4% | -0.02 | 0.26 | 0.20 | 0.31 | — |
| — | 36.75 | 38.85 | 37.80 | +0.97 | 35.8% | 105 | 35.8% | -0.03 | 0.34 | 0.09 | 0.60 | — |
| — | 32.00 | 34.20 | 33.10 | +0.95 | 34.4% | 110 | 34.4% | -0.05 | 0.47 | 0.35 | 0.60 | — |
| — | 27.75 | 29.30 | 28.52 | +0.92 | 33.3% | 115 | 33.3% | -0.08 | 0.96 | 0.93 | 0.99 | — |
| — | 23.60 | 25.15 | 24.38 | +0.88 | 32.4% | 120 | 32.4% | -0.12 | 1.59 | 1.49 | 1.70 | — |
| — | 19.85 | 21.00 | 20.43 | +0.82 | 31.8% | 125 | 31.8% | -0.18 | 2.31 | 2.14 | 2.48 | — |
| — | 16.00 | 17.10 | 16.55 | +0.76 | 31.4% | 130 | 31.4% | -0.25 | 3.62 | 3.50 | 3.75 | — |
| — | 12.00 | 14.50 | 13.25 | +0.68 | 31.1% | 135 | 31.1% | -0.33 | 5.25 | 5.15 | 5.35 | — |
| — | 9.80 | 10.70 | 10.25 | +0.59 | 31.0% | 140 | 31.0% | -0.42 | 7.40 | 7.30 | 7.50 | — |
| — | 7.40 | 8.50 | 7.95 | +0.50 | 30.9% | 145 | 30.9% | -0.51 | 9.78 | 9.30 | 10.25 | — |
| — | 5.70 | 6.20 | 5.95 | +0.41 | 30.9% | 150 | 30.9% | -0.60 | 13.03 | 12.80 | 13.25 | — |
| — | 4.25 | 4.65 | 4.45 | +0.34 | 31.0% | 155 | 31.0% | -0.68 | 16.70 | 16.05 | 17.35 | — |
| — | 3.10 | 3.45 | 3.27 | +0.27 | 31.2% | 160 | 31.2% | -0.75 | 20.88 | 19.95 | 21.80 | — |
| — | 2.23 | 2.50 | 2.37 | +0.21 | 31.5% | 165 | 31.5% | -0.81 | 25.00 | 24.05 | 25.95 | — |
| — | 1.29 | 2.08 | 1.69 | +0.16 | 31.8% | 170 | 31.8% | -0.86 | 29.27 | 28.15 | 30.40 | — |
| — | 1.00 | 1.61 | 1.30 | +0.13 | 32.2% | 175 | 32.2% | -0.90 | 33.95 | 33.05 | 34.85 | — |
| — | 0.52 | 1.26 | 0.89 | +0.10 | 32.6% | 180 | 32.6% | -0.92 | 38.60 | 36.85 | 40.35 | — |
| — | 0.31 | 0.93 | 0.62 | +0.07 | 32.9% | 185 | 32.9% | -0.95 | 43.38 | 42.35 | 44.40 | — |
| — | 0.17 | 0.81 | 0.49 | +0.05 | 33.2% | 190 | 33.2% | -0.97 | 48.23 | 47.25 | 49.20 | — |
| — | 0.05 | 0.58 | 0.32 | +0.04 | 33.5% | 195 | 33.5% | -0.99 | 53.55 | 52.20 | 54.90 | — |
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.