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 | |
| — | 50.20 | 52.40 | 51.30 | +0.92 | 56.2% | 95 | 56.2% | -0.08 | 2.10 | 2.00 | 2.21 | — |
| — | 46.00 | 48.20 | 47.10 | +0.89 | 55.5% | 100 | 55.5% | -0.11 | 2.88 | 2.55 | 3.20 | — |
| — | 41.75 | 43.90 | 42.83 | +0.87 | 54.9% | 105 | 54.9% | -0.13 | 3.65 | 3.30 | 4.00 | — |
| — | 37.75 | 40.05 | 38.90 | +0.84 | 54.4% | 110 | 54.4% | -0.16 | 4.83 | 4.65 | 5.00 | — |
| — | 34.00 | 36.45 | 35.23 | +0.80 | 54.1% | 115 | 54.1% | -0.20 | 6.12 | 5.90 | 6.35 | — |
| — | 30.85 | 32.55 | 31.70 | +0.77 | 53.8% | 120 | 53.8% | -0.24 | 7.58 | 7.35 | 7.80 | — |
| — | 27.40 | 28.55 | 27.98 | +0.73 | 53.7% | 125 | 53.7% | -0.28 | 9.40 | 9.20 | 9.60 | — |
| — | 24.75 | 26.50 | 25.62 | +0.69 | 53.6% | 130 | 53.6% | -0.32 | 11.53 | 11.35 | 11.70 | — |
| — | 21.90 | 23.75 | 22.82 | +0.64 | 53.5% | 135 | 53.5% | -0.36 | 13.72 | 13.30 | 14.15 | — |
| — | 19.95 | 21.20 | 20.57 | +0.60 | 53.6% | 140 | 53.6% | -0.40 | 16.02 | 15.45 | 16.60 | — |
| — | 17.80 | 18.95 | 18.38 | +0.56 | 53.6% | 145 | 53.6% | -0.45 | 18.95 | 18.45 | 19.45 | — |
| — | 15.95 | 16.85 | 16.40 | +0.52 | 53.7% | 150 | 53.7% | -0.49 | 21.93 | 21.35 | 22.50 | — |
| — | 13.85 | 14.65 | 14.25 | +0.48 | 53.8% | 155 | 53.8% | -0.53 | 25.02 | 24.45 | 25.60 | — |
| — | 12.35 | 13.45 | 12.90 | +0.44 | 54.0% | 160 | 54.0% | -0.57 | 28.35 | 27.45 | 29.25 | — |
| — | 11.25 | 11.95 | 11.60 | +0.41 | 54.1% | 165 | 54.1% | -0.61 | 32.12 | 31.25 | 33.00 | — |
| — | 10.00 | 10.45 | 10.22 | +0.37 | 54.3% | 170 | 54.3% | -0.64 | 35.60 | 34.90 | 36.30 | — |
| — | 8.85 | 9.50 | 9.18 | +0.34 | 54.5% | 175 | 54.5% | -0.68 | 39.45 | 38.45 | 40.45 | — |
| — | 7.75 | 8.40 | 8.07 | +0.31 | 54.6% | 180 | 54.6% | -0.71 | 43.25 | 42.45 | 44.05 | — |
| — | 6.65 | 7.55 | 7.10 | +0.28 | 54.8% | 185 | 54.8% | -0.74 | 47.70 | 46.85 | 48.55 | — |
| — | 6.15 | 6.95 | 6.55 | +0.26 | 55.0% | 190 | 55.0% | -0.76 | 51.65 | 50.70 | 52.60 | — |
| — | 5.10 | 6.00 | 5.55 | +0.23 | 55.2% | 195 | 55.2% | -0.79 | 56.25 | 55.00 | 57.50 | — |
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.