Spot 142.44
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.95 | 51.15 | 50.05 | +0.93 | 57.7% | 95 | 57.7% | -0.07 | 1.39 | 1.34 | 1.43 | — |
| — | 44.40 | 46.75 | 45.58 | +0.91 | 56.8% | 100 | 56.8% | -0.09 | 1.92 | 1.84 | 2.00 | — |
| — | 40.50 | 42.50 | 41.50 | +0.89 | 56.0% | 105 | 56.0% | -0.11 | 2.69 | 2.58 | 2.79 | — |
| — | 36.15 | 38.35 | 37.25 | +0.85 | 55.5% | 110 | 55.5% | -0.15 | 3.55 | 3.40 | 3.70 | — |
| — | 32.70 | 34.60 | 33.65 | +0.82 | 55.1% | 115 | 55.1% | -0.18 | 4.67 | 4.50 | 4.85 | — |
| — | 28.35 | 30.45 | 29.40 | +0.78 | 54.8% | 120 | 54.8% | -0.22 | 6.12 | 6.05 | 6.20 | — |
| — | 26.00 | 27.30 | 26.65 | +0.73 | 54.6% | 125 | 54.6% | -0.27 | 7.70 | 7.50 | 7.90 | — |
| — | 22.55 | 23.50 | 23.02 | +0.69 | 54.5% | 130 | 54.5% | -0.31 | 9.65 | 9.45 | 9.85 | — |
| — | 20.20 | 21.10 | 20.65 | +0.64 | 54.4% | 135 | 54.4% | -0.36 | 11.80 | 11.55 | 12.05 | — |
| — | 17.60 | 18.10 | 17.85 | +0.59 | 54.4% | 140 | 54.4% | -0.41 | 14.35 | 14.15 | 14.55 | — |
| — | 15.55 | 15.90 | 15.72 | +0.55 | 54.5% | 145 | 54.5% | -0.46 | 17.07 | 16.70 | 17.45 | — |
| — | 13.60 | 14.20 | 13.90 | +0.50 | 54.6% | 150 | 54.6% | -0.51 | 20.00 | 19.70 | 20.30 | — |
| — | 11.90 | 12.20 | 12.05 | +0.45 | 54.7% | 155 | 54.7% | -0.55 | 23.12 | 22.60 | 23.65 | — |
| — | 10.35 | 10.50 | 10.43 | +0.41 | 55.0% | 160 | 55.0% | -0.60 | 26.90 | 26.20 | 27.60 | — |
| — | 9.00 | 9.50 | 9.25 | +0.37 | 55.2% | 165 | 55.2% | -0.64 | 30.38 | 29.85 | 30.90 | — |
| — | 7.85 | 8.45 | 8.15 | +0.34 | 55.5% | 170 | 55.5% | -0.68 | 34.17 | 33.30 | 35.05 | — |
| — | 6.85 | 7.35 | 7.10 | +0.30 | 55.8% | 175 | 55.8% | -0.71 | 37.98 | 37.10 | 38.85 | — |
| — | 5.95 | 6.20 | 6.08 | +0.27 | 56.2% | 180 | 56.2% | -0.74 | 41.98 | 41.20 | 42.75 | — |
| — | 5.15 | 5.60 | 5.38 | +0.24 | 56.5% | 185 | 56.5% | -0.77 | 46.65 | 46.35 | 46.95 | — |
| — | 4.50 | 4.75 | 4.62 | +0.22 | 56.9% | 190 | 56.9% | -0.80 | 50.33 | 49.45 | 51.20 | — |
| — | 3.95 | 4.20 | 4.08 | +0.20 | 57.3% | 195 | 57.3% | -0.82 | 54.92 | 54.10 | 55.75 | — |
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.