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 | 54.65 | 53.30 | — | — | 90 | — | — | 0.49 | 0.35 | 0.64 | — |
| — | 47.70 | 49.90 | 48.80 | +0.96 | 38.5% | 95 | 38.5% | -0.04 | 0.72 | 0.58 | 0.87 | — |
| — | 43.55 | 45.15 | 44.35 | +0.95 | 37.6% | 100 | 37.6% | -0.06 | 1.00 | 0.83 | 1.17 | — |
| — | 38.10 | 40.80 | 39.45 | +0.92 | 36.8% | 105 | — | — | 1.32 | 1.12 | 1.52 | — |
| — | 33.80 | 36.20 | 35.00 | — | — | 110 | — | — | 2.03 | 1.84 | 2.22 | — |
| — | 29.60 | 32.45 | 31.02 | — | — | 115 | 35.4% | -0.15 | 2.75 | 2.51 | 3.00 | — |
| — | 25.65 | 28.05 | 26.85 | +0.82 | 34.8% | 120 | 34.8% | -0.19 | 3.90 | 3.55 | 4.25 | — |
| — | 21.90 | 24.40 | 23.15 | +0.77 | 34.2% | 125 | 34.2% | -0.24 | 5.05 | 4.75 | 5.35 | — |
| — | 19.75 | 21.20 | 20.48 | — | — | 130 | 33.7% | -0.29 | 6.62 | 6.30 | 6.95 | — |
| — | 16.60 | 17.80 | 17.20 | +0.66 | 33.3% | 135 | 33.3% | -0.35 | 8.20 | 7.60 | 8.80 | — |
| — | 13.85 | 14.70 | 14.28 | +0.60 | 32.9% | 140 | 32.9% | -0.41 | 10.47 | 9.85 | 11.10 | — |
| — | 11.40 | 12.40 | 11.90 | +0.53 | 32.6% | 145 | 32.6% | -0.48 | 12.72 | 11.70 | 13.75 | — |
| — | 9.45 | 10.30 | 9.88 | +0.47 | 32.3% | 150 | 32.3% | -0.54 | 15.68 | 14.65 | 16.70 | — |
| — | 7.45 | 8.50 | 7.97 | +0.41 | 32.1% | 155 | 32.1% | -0.61 | 19.27 | 18.50 | 20.05 | — |
| — | 5.95 | 6.80 | 6.38 | — | — | 160 | — | — | 23.07 | 22.15 | 24.00 | — |
| — | 4.85 | 6.70 | 5.78 | — | — | 165 | 31.9% | -0.72 | 27.02 | 25.70 | 28.35 | — |
| — | 3.75 | 5.65 | 4.70 | +0.25 | 31.9% | 170 | 31.9% | -0.77 | 30.88 | 29.45 | 32.30 | — |
| — | 3.00 | 3.60 | 3.30 | +0.21 | 32.0% | 175 | 32.0% | -0.81 | 35.17 | 33.90 | 36.45 | — |
| — | 2.45 | 2.92 | 2.69 | +0.17 | 32.1% | 180 | 32.1% | -0.85 | 39.05 | 38.25 | 39.85 | — |
| — | 1.86 | 2.32 | 2.09 | +0.14 | 32.2% | 185 | 32.2% | -0.89 | 43.67 | 42.75 | 44.60 | — |
| — | 1.30 | 2.01 | 1.66 | +0.12 | 32.4% | 190 | 32.4% | -0.92 | 48.23 | 46.95 | 49.50 | — |
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.