Spot 142.37
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.95 | 54.75 | 53.35 | — | — | 90 | — | — | 0.15 | 0.04 | 0.26 | — |
| — | 47.05 | 49.90 | 48.48 | +0.98 | 40.4% | 95 | 40.4% | -0.02 | 0.21 | 0.07 | 0.35 | — |
| — | 42.80 | 45.00 | 43.90 | +0.98 | 38.7% | 100 | 38.7% | -0.03 | 0.30 | 0.18 | 0.43 | — |
| — | 36.90 | 39.65 | 38.27 | +0.96 | 37.2% | 105 | 37.2% | -0.04 | 0.53 | 0.37 | 0.68 | — |
| — | 32.20 | 34.55 | 33.38 | +0.94 | 35.9% | 110 | 35.9% | -0.07 | 0.93 | 0.67 | 1.19 | — |
| — | 27.65 | 30.25 | 28.95 | +0.91 | 34.8% | 115 | 34.8% | -0.10 | 1.40 | 1.09 | 1.70 | — |
| — | 23.85 | 25.95 | 24.90 | +0.87 | 33.9% | 120 | 33.9% | -0.14 | 1.95 | 1.65 | 2.25 | — |
| — | 20.10 | 21.55 | 20.82 | +0.81 | 33.1% | 125 | 33.1% | -0.19 | 2.87 | 2.69 | 3.05 | — |
| — | 16.30 | 18.05 | 17.18 | +0.75 | 32.5% | 130 | 32.5% | -0.26 | 3.92 | 3.55 | 4.30 | — |
| — | 13.25 | 14.45 | 13.85 | +0.67 | 32.1% | 135 | 32.1% | -0.33 | 5.72 | 5.45 | 6.00 | — |
| — | 10.80 | 11.65 | 11.22 | +0.59 | 31.8% | 140 | 31.8% | -0.42 | 8.00 | 7.60 | 8.40 | — |
| — | 8.50 | 9.00 | 8.75 | +0.51 | 31.6% | 145 | 31.6% | -0.50 | 10.18 | 9.65 | 10.70 | — |
| — | 6.35 | 7.00 | 6.67 | +0.42 | 31.5% | 150 | 31.5% | -0.59 | 13.53 | 13.10 | 13.95 | — |
| — | 4.75 | 5.30 | 5.03 | +0.35 | 31.5% | 155 | 31.5% | -0.67 | 16.95 | 16.25 | 17.65 | — |
| — | 3.50 | 3.90 | 3.70 | +0.28 | 31.5% | 160 | — | — | 20.77 | 19.75 | 21.80 | — |
| — | 2.54 | 3.35 | 2.94 | +0.22 | 31.6% | 165 | 35.1% | -0.79 | 25.27 | 24.10 | 26.45 | — |
| — | 1.82 | 2.12 | 1.97 | +0.17 | 31.5% | 170 | — | — | 29.20 | 28.10 | 30.30 | — |
| — | 1.33 | 1.55 | 1.44 | — | — | 175 | — | — | 33.75 | 32.35 | 35.15 | — |
| — | 0.64 | 1.16 | 0.90 | +0.10 | 32.2% | 180 | 32.2% | -0.92 | 38.05 | 36.80 | 39.30 | — |
| — | 0.41 | 0.89 | 0.65 | — | — | 185 | — | — | 42.98 | 41.70 | 44.25 | — |
| — | 0.30 | 0.66 | 0.48 | — | — | 190 | — | — | 47.60 | 45.80 | 49.40 | — |
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.