Spot 142.30
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.55 | 30.00 | 28.77 | — | — | 114 | — | — | — | — | 0.45 | — |
| — | 26.55 | 29.40 | 27.98 | — | — | 115 | — | — | — | — | 0.01 | — |
| — | 25.55 | 28.00 | 26.77 | — | — | 116 | — | — | — | — | 0.36 | — |
| — | 24.55 | 27.05 | 25.80 | — | — | 117 | — | — | — | — | 0.15 | — |
| — | 24.05 | 26.40 | 25.23 | — | — | 118 | — | — | — | — | 0.02 | — |
| — | 22.25 | 25.40 | 23.82 | — | — | 119 | — | — | — | — | 0.02 | — |
| — | 21.20 | 23.80 | 22.50 | — | — | 120 | — | — | — | — | 0.05 | — |
| — | 20.55 | 23.05 | 21.80 | — | — | 121 | — | — | 0.27 | 0.01 | 0.53 | — |
| — | 19.15 | 22.40 | 20.77 | — | — | 122 | — | — | — | — | 0.08 | — |
| — | 18.55 | 21.05 | 19.80 | — | — | 123 | — | — | — | — | 0.21 | — |
| — | 17.55 | 20.10 | 18.82 | — | — | 124 | — | — | — | — | 0.47 | — |
| — | 17.15 | 19.45 | 18.30 | — | — | 125 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 15.50 | 18.05 | 16.77 | — | — | 126 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 15.20 | 17.20 | 16.20 | — | — | 127 | — | — | 0.23 | 0.02 | 0.43 | — |
| — | 13.65 | 16.50 | 15.07 | — | — | 128 | — | — | — | — | 0.48 | — |
| — | 12.70 | 15.10 | 13.90 | — | — | 129 | — | — | — | — | 0.76 | — |
| — | 12.15 | 13.90 | 13.03 | — | — | 130 | — | — | 0.24 | 0.09 | 0.40 | — |
| — | 11.25 | 13.00 | 12.12 | — | — | 131 | — | — | 0.20 | 0.01 | 0.38 | — |
| — | 9.15 | 12.35 | 10.75 | — | — | 132 | — | — | 0.20 | 0.15 | 0.26 | — |
| — | 9.00 | 11.25 | 10.12 | — | — | 133 | — | — | 0.27 | 0.19 | 0.35 | — |
| — | 7.95 | 10.25 | 9.10 | — | — | 134 | — | — | 0.35 | 0.29 | 0.42 | — |
| — | 7.55 | 9.40 | 8.47 | — | — | 135 | — | — | 0.51 | 0.47 | 0.54 | — |
| — | 6.65 | 7.55 | 7.10 | — | — | 136 | — | — | 0.62 | 0.55 | 0.69 | — |
| — | 5.90 | 6.55 | 6.22 | — | — | 137 | — | — | 0.79 | 0.70 | 0.87 | — |
| — | 5.10 | 6.00 | 5.55 | — | — | 138 | — | — | 1.03 | 0.88 | 1.19 | — |
| — | 4.50 | 5.20 | 4.85 | — | — | 139 | — | — | 1.38 | 1.33 | 1.42 | — |
| — | 3.95 | 4.50 | 4.22 | — | — | 140 | — | — | 1.74 | 1.62 | 1.86 | — |
| — | 3.25 | 3.75 | 3.50 | — | — | 141 | — | — | 2.15 | 2.01 | 2.30 | — |
| — | 2.80 | 3.10 | 2.95 | — | — | 142 | — | — | 2.63 | 2.42 | 2.84 | — |
| — | 2.40 | 2.62 | 2.51 | — | — | 143 | — | — | 3.13 | 2.96 | 3.30 | — |
| — | 1.90 | 2.27 | 2.08 | — | — | 144 | — | — | 3.70 | 3.25 | 4.15 | — |
| — | 1.62 | 1.81 | 1.72 | — | — | 145 | — | — | 4.30 | 3.85 | 4.75 | — |
| — | 1.31 | 1.54 | 1.43 | — | — | 146 | — | — | 5.03 | 4.55 | 5.50 | — |
| — | 1.11 | 1.31 | 1.21 | — | — | 147 | — | — | 5.80 | 5.35 | 6.25 | — |
| — | 0.91 | 1.07 | 0.99 | — | — | 148 | — | — | 6.62 | 6.25 | 7.00 | — |
| — | 0.76 | 0.84 | 0.80 | — | — | 149 | — | — | 7.45 | 6.95 | 7.95 | — |
| — | 0.61 | 0.68 | 0.65 | — | — | 150 | — | — | 8.03 | 7.20 | 8.85 | — |
| — | 0.37 | 0.45 | 0.41 | — | — | 152.5 | — | — | 10.40 | 9.00 | 11.80 | — |
| — | 0.25 | 0.31 | 0.28 | — | — | 155 | — | — | 12.90 | 11.70 | 14.10 | — |
| — | 0.10 | 0.48 | 0.29 | — | — | 157.5 | — | — | 15.28 | 13.65 | 16.90 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 160 | — | — | 17.45 | 15.70 | 19.20 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 162.5 | — | — | 20.12 | 18.45 | 21.80 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 165 | — | — | 22.45 | 20.85 | 24.05 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 167.5 | — | — | 25.05 | 23.55 | 26.55 | — |
| — | — | 0.04 | — | — | — | 170 | — | — | 27.48 | 25.95 | 29.00 | — |
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.