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 | |
| — | 28.15 | 29.70 | 28.93 | — | — | 114 | — | — | — | — | 2.16 | — |
| — | 27.00 | 28.70 | 27.85 | — | — | 115 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 25.70 | 28.60 | 27.15 | — | — | 116 | — | — | — | — | 1.11 | — |
| — | 24.25 | 27.55 | 25.90 | — | — | 117 | — | — | — | — | 0.70 | — |
| — | 23.20 | 26.60 | 24.90 | — | — | 118 | — | — | — | — | 0.25 | — |
| — | 22.40 | 25.60 | 24.00 | — | — | 119 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 21.60 | 24.60 | 23.10 | — | — | 120 | — | — | — | — | 0.70 | — |
| — | 20.70 | 23.50 | 22.10 | — | — | 121 | 59.1% | -0.02 | — | — | 0.94 | — |
| — | 19.45 | 22.70 | 21.07 | +0.98 | 58.6% | 122 | 58.6% | -0.03 | 0.46 | 0.07 | 0.84 | — |
| — | 18.40 | 21.75 | 20.07 | +0.97 | 58.2% | 123 | 58.2% | -0.03 | — | — | 0.73 | — |
| — | 18.40 | 20.65 | 19.52 | +0.97 | 57.8% | 124 | — | — | 0.28 | 0.09 | 0.48 | — |
| — | 17.00 | 19.50 | 18.25 | — | — | 125 | 57.4% | -0.04 | 0.35 | 0.16 | 0.54 | — |
| — | 16.55 | 18.75 | 17.65 | — | — | 126 | — | — | 0.53 | 0.20 | 0.86 | — |
| — | 15.05 | 18.05 | 16.55 | +0.95 | 56.6% | 127 | 56.6% | -0.05 | 0.53 | 0.43 | 0.63 | — |
| — | 14.25 | 16.25 | 15.25 | +0.94 | 56.3% | 128 | 56.3% | -0.06 | 0.60 | 0.43 | 0.77 | — |
| — | 13.50 | 15.85 | 14.68 | +0.93 | 56.0% | 129 | 56.0% | -0.07 | 0.72 | 0.48 | 0.97 | — |
| — | 12.50 | 14.95 | 13.72 | +0.93 | 55.7% | 130 | 55.7% | -0.07 | 0.68 | 0.37 | 0.98 | — |
| — | 11.70 | 14.15 | 12.93 | +0.91 | 55.5% | 131 | 55.5% | -0.09 | 0.98 | 0.77 | 1.20 | — |
| — | 10.85 | 13.20 | 12.03 | +0.90 | 55.3% | 132 | 55.3% | -0.10 | 1.02 | 0.69 | 1.36 | — |
| — | 10.20 | 12.65 | 11.43 | +0.89 | 55.1% | 133 | 55.1% | -0.11 | 1.24 | 0.87 | 1.61 | — |
| — | 9.70 | 11.00 | 10.35 | +0.87 | 54.9% | 134 | — | — | 1.44 | 1.08 | 1.80 | — |
| — | 8.90 | 10.25 | 9.57 | — | — | 135 | — | — | 1.93 | 1.53 | 2.32 | — |
| — | 8.05 | 9.55 | 8.80 | — | — | 136 | 54.7% | -0.16 | 2.20 | 2.06 | 2.34 | — |
| — | 7.60 | 8.85 | 8.22 | +0.82 | 54.7% | 137 | 54.7% | -0.18 | 2.37 | 1.92 | 2.81 | — |
| — | 6.75 | 8.15 | 7.45 | +0.80 | 54.6% | 138 | 54.6% | -0.20 | 2.74 | 2.38 | 3.10 | — |
| — | 6.45 | 7.50 | 6.97 | +0.78 | 54.6% | 139 | 54.6% | -0.23 | 3.04 | 2.62 | 3.45 | — |
| — | 6.00 | 6.90 | 6.45 | +0.75 | 54.6% | 140 | 54.6% | -0.25 | 3.50 | 3.10 | 3.90 | — |
| — | 5.20 | 5.75 | 5.47 | +0.72 | 54.7% | 141 | 54.7% | -0.28 | 4.17 | 3.50 | 4.85 | — |
| — | 4.95 | 5.85 | 5.40 | +0.69 | 54.8% | 142 | 54.8% | -0.31 | 4.88 | 4.45 | 5.30 | — |
| — | 4.50 | 5.35 | 4.92 | +0.67 | 54.9% | 143 | 54.9% | -0.34 | 4.97 | 4.50 | 5.45 | — |
| — | 3.95 | 4.70 | 4.33 | — | — | 144 | — | — | 5.50 | 5.00 | 6.00 | — |
| — | 3.50 | 4.00 | 3.75 | — | — | 145 | — | — | 6.10 | 5.60 | 6.60 | — |
| — | 3.05 | 4.10 | 3.58 | — | — | 146 | — | — | 6.92 | 6.20 | 7.65 | — |
| — | 2.95 | 3.70 | 3.33 | — | — | 147 | — | — | 7.45 | 6.85 | 8.05 | — |
| — | 2.74 | 2.97 | 2.85 | — | — | 148 | — | — | 8.12 | 7.50 | 8.75 | — |
| — | 1.98 | 3.00 | 2.49 | — | — | 149 | 56.0% | -0.52 | 8.82 | 8.15 | 9.50 | — |
| — | 2.21 | 2.44 | 2.33 | +0.45 | 56.2% | 150 | 56.2% | -0.55 | 9.75 | 8.95 | 10.55 | — |
| — | 1.57 | 2.12 | 1.84 | +0.38 | 57.0% | 152.5 | 57.0% | -0.62 | 11.55 | 10.80 | 12.30 | 1 |
| 366 | 1.16 | 1.51 | 1.33 | +0.31 | 57.8% | 155 | 57.8% | -0.69 | 13.53 | 12.65 | 14.40 | 9 |
| 120 | 0.67 | 1.51 | 1.09 | +0.26 | 58.8% | 157.5 | 58.8% | -0.75 | 16.05 | 14.50 | 17.60 | 0 |
| 87 | 0.54 | 1.23 | 0.89 | +0.20 | 59.9% | 160 | 59.9% | -0.80 | 17.88 | 16.65 | 19.10 | 10 |
| 46 | 0.25 | 0.82 | 0.54 | +0.16 | 61.0% | 162.5 | 61.0% | -0.84 | 20.48 | 18.85 | 22.10 | 0 |
| 64 | 0.40 | 0.75 | 0.57 | +0.12 | 62.3% | 165 | 62.3% | -0.88 | 22.95 | 21.35 | 24.55 | 0 |
| 50 | 0.17 | 0.71 | 0.44 | +0.10 | 63.6% | 167.5 | 63.6% | -0.91 | 25.05 | 23.35 | 26.75 | 0 |
| 85 | 0.25 | 0.52 | 0.39 | +0.08 | 65.0% | 170 | 65.0% | -0.93 | 27.60 | 26.00 | 29.20 | — |
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.