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 | |
| — | 44.20 | 46.40 | 45.30 | +0.97 | 34.9% | 97.5 | 34.9% | -0.04 | 0.61 | 0.30 | 0.93 | — |
| — | 42.15 | 44.15 | 43.15 | +0.96 | 34.5% | 100 | 34.5% | -0.05 | 0.71 | 0.38 | 1.05 | — |
| — | 37.05 | 40.85 | 38.95 | +0.95 | 33.8% | 105 | 33.8% | -0.07 | 0.97 | 0.80 | 1.14 | — |
| — | 33.10 | 34.90 | 34.00 | +0.92 | 33.2% | 110 | 33.2% | -0.09 | 1.48 | 1.27 | 1.68 | — |
| — | 28.80 | 31.55 | 30.18 | +0.88 | 32.7% | 115 | 32.7% | -0.13 | 2.16 | 1.91 | 2.41 | — |
| — | 25.55 | 26.90 | 26.23 | +0.84 | 32.3% | 120 | 32.3% | -0.18 | 2.98 | 2.62 | 3.35 | — |
| — | 21.00 | 23.75 | 22.38 | +0.79 | 32.1% | 125 | 32.1% | -0.23 | 3.95 | 3.40 | 4.50 | — |
| — | 18.40 | 19.30 | 18.85 | +0.73 | 31.8% | 130 | 31.8% | -0.29 | 5.42 | 4.60 | 6.25 | — |
| — | 15.30 | 16.20 | 15.75 | +0.66 | 31.7% | 135 | 31.7% | -0.36 | 7.42 | 6.50 | 8.35 | — |
| — | 11.70 | 13.50 | 12.60 | +0.59 | 31.6% | 140 | 31.6% | -0.42 | 10.12 | 9.60 | 10.65 | 35 |
| — | 10.40 | 11.00 | 10.70 | +0.52 | 31.6% | 145 | 31.6% | -0.49 | 12.75 | 12.20 | 13.30 | — |
| — | 8.40 | 9.05 | 8.72 | +0.46 | 31.6% | 150 | 31.6% | -0.56 | 15.68 | 14.90 | 16.45 | — |
| — | 6.65 | 7.25 | 6.95 | +0.39 | 31.6% | 155 | — | — | 19.18 | 18.40 | 19.95 | — |
| — | 5.50 | 5.85 | 5.67 | — | — | 160 | — | — | 22.30 | 21.05 | 23.55 | — |
| — | 4.10 | 4.65 | 4.38 | +0.28 | 31.8% | 165 | 31.8% | -0.73 | 26.57 | 25.75 | 27.40 | — |
| — | 3.50 | 3.75 | 3.62 | +0.24 | 32.0% | 170 | 32.0% | -0.78 | 30.50 | 29.30 | 31.70 | — |
| — | 2.57 | 3.00 | 2.79 | +0.20 | 32.2% | 175 | 32.2% | -0.82 | 35.12 | 34.10 | 36.15 | — |
| — | 1.50 | 2.99 | 2.25 | +0.17 | 32.5% | 180 | 32.5% | -0.85 | 39.05 | 37.75 | 40.35 | — |
| — | 1.52 | 1.99 | 1.75 | +0.14 | 32.8% | 185 | 32.8% | -0.88 | 43.83 | 42.65 | 45.00 | — |
| — | 1.16 | 1.72 | 1.44 | +0.11 | 33.2% | 190 | 33.2% | -0.90 | 48.45 | 46.55 | 50.35 | — |
| — | 0.73 | 1.42 | 1.07 | +0.10 | 33.6% | 195 | 33.6% | -0.92 | 53.73 | 52.55 | 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.