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 | |
| — | 27.30 | 29.50 | 28.40 | +0.96 | 51.3% | 115 | 51.3% | -0.04 | 0.66 | 0.31 | 1.00 | — |
| — | 26.20 | 29.55 | 27.88 | +0.96 | 51.2% | 116 | — | — | 0.74 | 0.27 | 1.21 | — |
| — | 25.40 | 28.65 | 27.02 | +0.95 | 51.2% | 117 | 51.2% | -0.05 | 0.86 | 0.51 | 1.22 | — |
| — | 24.35 | 27.75 | 26.05 | +0.94 | 51.2% | 118 | 51.2% | -0.06 | 0.96 | 0.50 | 1.42 | — |
| — | 23.85 | 26.90 | 25.38 | +0.94 | 51.2% | 119 | — | — | 1.11 | 0.51 | 1.72 | — |
| — | 22.60 | 26.00 | 24.30 | +0.93 | 51.2% | 120 | — | — | 1.21 | 0.82 | 1.60 | — |
| — | 22.10 | 25.15 | 23.62 | +0.92 | 51.2% | 121 | — | — | 1.56 | 0.91 | 2.21 | — |
| — | 20.95 | 24.30 | 22.62 | +0.92 | 51.2% | 122 | — | — | 1.47 | 0.91 | 2.03 | — |
| — | 20.40 | 23.50 | 21.95 | +0.91 | 51.2% | 123 | — | — | 1.64 | 0.56 | 2.71 | — |
| — | 19.65 | 22.65 | 21.15 | +0.90 | 51.2% | 124 | — | — | 2.17 | 1.43 | 2.90 | — |
| — | 18.95 | 21.85 | 20.40 | +0.89 | 51.3% | 125 | 51.3% | -0.11 | 1.55 | 0.88 | 2.22 | — |
| — | 17.85 | 21.05 | 19.45 | +0.88 | 51.3% | 126 | 51.3% | -0.12 | 1.75 | 1.07 | 2.44 | — |
| — | 17.15 | 20.30 | 18.73 | +0.87 | 51.4% | 127 | 51.4% | -0.13 | 1.99 | 1.27 | 2.71 | — |
| — | 16.55 | 19.00 | 17.77 | +0.86 | 51.4% | 128 | 51.4% | -0.15 | 2.20 | 1.49 | 2.91 | — |
| — | 15.80 | 18.25 | 17.02 | +0.84 | 51.5% | 129 | 51.5% | -0.16 | 2.68 | 2.06 | 3.30 | — |
| — | 15.20 | 17.00 | 16.10 | +0.83 | 51.6% | 130 | 51.6% | -0.17 | 2.80 | 2.00 | 3.60 | — |
| — | 14.40 | 16.85 | 15.62 | +0.82 | 51.6% | 131 | 51.6% | -0.18 | 3.09 | 2.28 | 3.90 | — |
| — | 13.80 | 16.15 | 14.97 | +0.80 | 51.7% | 132 | 51.7% | -0.20 | 3.92 | 2.83 | 5.00 | — |
| — | 12.95 | 15.50 | 14.22 | +0.79 | 51.8% | 133 | 51.8% | -0.21 | 4.12 | 2.90 | 5.35 | — |
| — | 12.35 | 14.65 | 13.50 | +0.78 | 51.8% | 134 | 51.8% | -0.23 | 4.05 | 3.20 | 4.90 | 1 |
| 89 | 12.20 | 14.00 | 13.10 | +0.76 | 51.9% | 135 | 51.9% | -0.24 | 4.42 | 3.55 | 5.30 | 20 |
| — | 11.65 | 13.60 | 12.62 | +0.74 | 52.0% | 136 | 52.0% | -0.26 | 4.83 | 3.95 | 5.70 | — |
| — | 11.10 | 13.00 | 12.05 | +0.73 | 52.1% | 137 | 52.1% | -0.27 | 5.55 | 4.95 | 6.15 | — |
| — | 10.60 | 12.35 | 11.47 | +0.71 | 52.2% | 138 | 52.2% | -0.29 | 6.42 | 5.25 | 7.60 | — |
| — | 10.05 | 11.80 | 10.93 | +0.69 | 52.2% | 139 | 52.2% | -0.31 | 6.35 | 5.20 | 7.50 | — |
| — | 9.55 | 11.30 | 10.43 | +0.68 | 52.3% | 140 | — | — | 7.05 | 6.50 | 7.60 | — |
| — | 8.90 | 10.80 | 9.85 | — | — | 141 | — | — | 7.42 | 6.15 | 8.70 | — |
| — | 8.55 | 10.30 | 9.43 | — | — | 142 | — | — | 7.95 | 6.65 | 9.25 | — |
| — | 7.35 | 9.20 | 8.28 | — | — | 143 | — | — | 8.07 | 7.15 | 9.00 | — |
| — | 7.50 | 9.45 | 8.47 | — | — | 144 | — | — | 9.15 | 8.05 | 10.25 | — |
| — | 7.20 | 9.00 | 8.10 | — | — | 145 | — | — | 9.25 | 8.25 | 10.25 | — |
| — | 6.85 | 8.60 | 7.72 | — | — | 146 | — | — | 10.15 | 8.95 | 11.35 | — |
| — | 6.50 | 8.00 | 7.25 | — | — | 147 | — | — | 10.43 | 9.40 | 11.45 | — |
| — | 5.35 | 7.80 | 6.58 | — | — | 148 | — | — | 11.38 | 10.00 | 12.75 | — |
| — | 5.00 | 7.45 | 6.22 | — | — | 149 | — | — | 11.97 | 10.65 | 13.30 | — |
| — | 5.10 | 7.10 | 6.10 | — | — | 150 | 53.0% | -0.50 | 12.57 | 11.30 | 13.85 | — |
| — | 4.65 | 6.25 | 5.45 | +0.45 | 53.1% | 152.5 | 53.1% | -0.55 | 14.12 | 13.00 | 15.25 | — |
| — | 3.35 | 5.10 | 4.22 | +0.41 | 53.2% | 155 | 53.2% | -0.59 | 16.15 | 14.75 | 17.55 | — |
| — | 3.25 | 4.90 | 4.08 | +0.37 | 53.3% | 157.5 | 53.3% | -0.64 | 17.98 | 17.05 | 18.90 | — |
| — | 2.73 | 3.70 | 3.21 | +0.33 | 53.4% | 160 | 53.4% | -0.67 | 19.70 | 18.60 | 20.80 | — |
| — | 2.05 | 2.75 | 2.40 | +0.29 | 53.4% | 162.5 | 53.4% | -0.71 | 21.82 | 20.65 | 23.00 | — |
| — | 1.14 | 2.68 | 1.91 | +0.26 | 53.4% | 165 | 53.4% | -0.75 | 24.23 | 22.75 | 25.70 | — |
| — | 0.83 | 3.05 | 1.94 | +0.23 | 53.5% | 167.5 | 53.5% | -0.78 | 26.55 | 24.95 | 28.15 | — |
| — | 1.00 | 2.00 | 1.50 | +0.20 | 53.5% | 170 | 53.5% | -0.81 | 28.73 | 27.15 | 30.30 | — |
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.