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 | |
| — | 48.45 | 50.65 | 49.55 | +0.96 | 38.1% | 95 | 38.1% | -0.04 | 0.72 | 0.58 | 0.87 | — |
| — | 44.00 | 46.00 | 45.00 | +0.95 | 36.8% | 100 | 36.8% | -0.05 | 0.81 | 0.73 | 0.90 | — |
| — | 39.30 | 40.50 | 39.90 | +0.93 | 35.7% | 105 | 35.7% | -0.07 | 1.23 | 1.17 | 1.28 | — |
| — | 34.85 | 36.45 | 35.65 | +0.90 | 34.8% | 110 | 34.8% | -0.10 | 1.79 | 1.73 | 1.85 | — |
| — | 30.50 | 32.55 | 31.52 | +0.87 | 34.1% | 115 | 34.1% | -0.14 | 2.60 | 2.39 | 2.80 | — |
| — | 26.65 | 28.45 | 27.55 | +0.83 | 33.5% | 120 | 33.5% | -0.18 | 3.62 | 3.35 | 3.90 | — |
| — | 23.10 | 24.35 | 23.73 | +0.78 | 33.1% | 125 | 33.1% | -0.23 | 4.65 | 4.50 | 4.80 | — |
| — | 19.60 | 20.85 | 20.23 | +0.73 | 32.7% | 130 | 32.7% | -0.28 | 5.85 | 5.35 | 6.35 | — |
| — | 15.80 | 17.85 | 16.82 | +0.67 | 32.4% | 135 | 32.4% | -0.34 | 7.85 | 7.50 | 8.20 | — |
| — | 13.75 | 14.55 | 14.15 | +0.60 | 32.2% | 140 | 32.2% | -0.41 | 10.18 | 9.95 | 10.40 | — |
| — | 11.45 | 12.30 | 11.88 | +0.54 | 32.0% | 145 | 32.0% | -0.48 | 12.65 | 12.20 | 13.10 | — |
| — | 9.35 | 10.10 | 9.72 | +0.47 | 31.9% | 150 | 31.9% | -0.54 | 15.50 | 15.20 | 15.80 | — |
| — | 7.45 | 8.10 | 7.78 | +0.41 | 31.8% | 155 | 31.8% | -0.61 | 18.68 | 18.30 | 19.05 | — |
| — | 6.00 | 6.45 | 6.22 | — | — | 160 | — | — | 22.18 | 21.85 | 22.50 | — |
| — | 4.75 | 5.20 | 4.97 | — | — | 165 | 31.7% | -0.72 | 25.93 | 25.35 | 26.50 | — |
| — | 3.80 | 4.20 | 4.00 | +0.25 | 31.7% | 170 | 31.7% | -0.77 | 29.40 | 28.30 | 30.50 | — |
| — | 2.93 | 3.40 | 3.17 | +0.21 | 31.7% | 175 | 31.7% | -0.82 | 33.88 | 33.00 | 34.75 | — |
| — | 2.36 | 2.60 | 2.48 | +0.17 | 31.7% | 180 | 31.7% | -0.85 | 37.92 | 36.85 | 39.00 | — |
| — | 1.82 | 2.07 | 1.95 | +0.14 | 31.8% | 185 | 31.8% | -0.89 | 42.75 | 41.70 | 43.80 | — |
| — | 1.27 | 1.87 | 1.57 | +0.12 | 31.9% | 190 | 31.9% | -0.92 | 47.20 | 45.95 | 48.45 | — |
| — | 1.14 | 1.34 | 1.24 | +0.10 | 32.0% | 195 | 32.0% | -0.95 | 51.95 | 50.65 | 53.25 | — |
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.