Spot 142.73
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.35 | 49.95 | 48.65 | +0.99 | 40.0% | 95 | 40.0% | -0.02 | 0.24 | 0.15 | 0.33 | — |
| — | 43.15 | 44.80 | 43.98 | +0.98 | 38.3% | 100 | 38.3% | -0.03 | 0.35 | 0.18 | 0.52 | — |
| — | 38.20 | 40.25 | 39.23 | +0.96 | 36.8% | 105 | 36.8% | -0.04 | 0.48 | 0.32 | 0.65 | — |
| — | 33.45 | 35.90 | 34.67 | +0.94 | 35.4% | 110 | 35.4% | -0.06 | 0.74 | 0.59 | 0.90 | — |
| — | 29.05 | 30.85 | 29.95 | +0.92 | 34.3% | 115 | 34.3% | -0.09 | 1.12 | 0.85 | 1.40 | — |
| — | 24.30 | 25.95 | 25.12 | +0.88 | 33.4% | 120 | 33.4% | -0.13 | 1.75 | 1.59 | 1.90 | — |
| — | 20.65 | 22.50 | 21.57 | +0.82 | 32.6% | 125 | 32.6% | -0.19 | 2.69 | 2.58 | 2.81 | — |
| — | 16.25 | 18.40 | 17.32 | +0.76 | 31.9% | 130 | 31.9% | -0.25 | 3.95 | 3.80 | 4.10 | — |
| — | 13.50 | 14.50 | 14.00 | +0.68 | 31.5% | 135 | 31.5% | -0.33 | 5.60 | 5.45 | 5.75 | — |
| — | 10.70 | 11.65 | 11.18 | +0.60 | 31.1% | 140 | 31.1% | -0.41 | 7.40 | 6.95 | 7.85 | — |
| — | 8.40 | 8.80 | 8.60 | +0.51 | 30.9% | 145 | 30.9% | -0.50 | 10.03 | 9.70 | 10.35 | — |
| — | 6.25 | 6.80 | 6.53 | +0.43 | 30.7% | 150 | 30.7% | -0.58 | 12.75 | 12.20 | 13.30 | — |
| — | 4.80 | 5.10 | 4.95 | +0.35 | 30.7% | 155 | 30.7% | -0.66 | 16.65 | 16.20 | 17.10 | — |
| — | 3.40 | 3.75 | 3.58 | +0.28 | 30.8% | 160 | 30.8% | -0.73 | 20.27 | 19.95 | 20.60 | — |
| — | 2.38 | 2.98 | 2.68 | +0.22 | 30.9% | 165 | 30.9% | -0.79 | 23.75 | 22.65 | 24.85 | — |
| — | 1.81 | 2.00 | 1.91 | +0.17 | 31.1% | 170 | 31.1% | -0.84 | 28.45 | 27.60 | 29.30 | — |
| — | 1.04 | 1.52 | 1.28 | +0.13 | 31.3% | 175 | 31.3% | -0.89 | 32.75 | 31.80 | 33.70 | — |
| — | 0.52 | 1.39 | 0.95 | +0.10 | 31.6% | 180 | 31.6% | -0.92 | 37.08 | 35.80 | 38.35 | — |
| — | 0.42 | 0.95 | 0.69 | +0.07 | 31.9% | 185 | 31.9% | -0.96 | 41.98 | 40.80 | 43.15 | — |
| — | 0.27 | 0.65 | 0.46 | +0.06 | 32.3% | 190 | 32.3% | -0.99 | 47.20 | 45.20 | 49.20 | — |
| — | 0.19 | 0.59 | 0.39 | +0.04 | 32.6% | 195 | 32.6% | -1.00 | 52.35 | 51.05 | 53.65 | — |
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.