Spot 142.56
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.35 | 27.70 | 27.52 | — | — | 115 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 22.45 | 22.75 | 22.60 | — | — | 120 | — | — | 0.24 | 0.23 | 0.25 | — |
| — | 17.70 | 17.95 | 17.82 | — | — | 125 | — | — | 0.51 | 0.49 | 0.53 | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 13.20 | 13.50 | 13.35 | — | — | 130 | — | — | 1.10 | 1.07 | 1.14 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | 11.60 | 11.85 | 11.72 | — | — | 132 | — | — | 1.49 | 1.45 | 1.52 | — |
| — | 10.80 | 11.05 | 10.93 | — | — | 133 | — | — | 1.71 | 1.67 | 1.75 | — |
| — | 10.05 | 10.30 | 10.18 | — | — | 134 | 46.7% | -0.24 | 1.97 | 1.92 | 2.01 | — |
| — | 9.35 | 9.55 | 9.45 | +0.74 | 46.6% | 135 | 46.6% | -0.27 | 2.25 | 2.20 | 2.30 | — |
| — | 8.65 | 8.90 | 8.78 | +0.71 | 46.5% | 136 | 46.5% | -0.30 | 2.56 | 2.51 | 2.62 | — |
| — | 8.00 | 8.20 | 8.10 | +0.68 | 46.5% | 137 | 46.5% | -0.33 | 2.91 | 2.85 | 2.97 | — |
| — | 7.35 | 7.55 | 7.45 | +0.65 | 46.5% | 138 | 46.5% | -0.36 | 3.27 | 3.20 | 3.35 | — |
| — | 6.80 | 6.95 | 6.88 | +0.62 | 46.5% | 139 | 46.5% | -0.38 | 3.70 | 3.60 | 3.80 | — |
| — | 6.20 | 6.40 | 6.30 | +0.59 | 46.6% | 140 | 46.6% | -0.41 | 4.15 | 4.05 | 4.25 | — |
| — | 5.70 | 5.90 | 5.80 | — | — | 141 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | 5.25 | 5.40 | 5.33 | — | — | 142 | — | — | 5.12 | 5.05 | 5.20 | — |
| — | 4.75 | 4.90 | 4.83 | — | — | 143 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 4.35 | 4.50 | 4.42 | — | — | 144 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 4.00 | 4.10 | 4.05 | — | — | 145 | 47.2% | -0.57 | 6.85 | 6.75 | 6.95 | — |
| — | 3.55 | 3.75 | 3.65 | +0.41 | 47.4% | 146 | 47.4% | -0.60 | 7.50 | 7.40 | 7.60 | — |
| — | 3.25 | 3.40 | 3.33 | +0.38 | 47.6% | 147 | 47.6% | -0.62 | 8.53 | 8.05 | 9.00 | — |
| — | 2.96 | 3.10 | 3.03 | +0.35 | 47.8% | 148 | 47.8% | -0.65 | 8.85 | 8.75 | 8.95 | — |
| — | 2.65 | 2.78 | 2.71 | +0.33 | 48.1% | 149 | 48.1% | -0.68 | 9.57 | 9.45 | 9.70 | — |
| — | 2.43 | 2.51 | 2.47 | — | — | 150 | — | — | 10.32 | 10.20 | 10.45 | — |
| — | 1.87 | 1.97 | 1.92 | — | — | 152.5 | 49.0% | -0.76 | 12.25 | 12.10 | 12.40 | — |
| — | 1.46 | 1.53 | 1.50 | — | — | 155 | — | — | 14.32 | 14.20 | 14.45 | — |
| — | 1.13 | 1.20 | 1.17 | — | — | 157.5 | — | — | 16.52 | 16.35 | 16.70 | — |
| — | 0.89 | 0.94 | 0.92 | — | — | 160 | 51.7% | -0.87 | 18.75 | 18.60 | 18.90 | — |
| — | 0.69 | 0.76 | 0.72 | — | — | 162.5 | 52.7% | -0.90 | 21.07 | 20.90 | 21.25 | — |
| — | 0.55 | 0.59 | 0.57 | — | — | 165 | — | — | 23.43 | 23.25 | 23.60 | — |
| — | 0.43 | 0.49 | 0.46 | — | — | 167.5 | — | — | 25.80 | 25.65 | 25.95 | — |
| — | 0.36 | 0.39 | 0.38 | +0.06 | 56.4% | 170 | 56.4% | -0.95 | 28.23 | 28.05 | 28.40 | — |
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.