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 | |
| — | 53.00 | 56.00 | 54.50 | +0.96 | 62.6% | 90 | 62.6% | -0.04 | 0.71 | 0.33 | 1.10 | 1,280 |
| — | 48.85 | 51.40 | 50.12 | +0.95 | 61.6% | 95 | 61.6% | -0.05 | 1.27 | 0.73 | 1.81 | — |
| — | 44.05 | 47.05 | 45.55 | +0.93 | 60.8% | 100 | 60.8% | -0.07 | 1.70 | 1.21 | 2.19 | — |
| — | 40.30 | 42.65 | 41.48 | +0.91 | 60.2% | 105 | 60.2% | -0.09 | 2.52 | 1.80 | 3.25 | — |
| — | 35.70 | 38.90 | 37.30 | +0.89 | 59.6% | 110 | 59.6% | -0.12 | 3.28 | 2.46 | 4.10 | — |
| — | 31.70 | 35.30 | 33.50 | +0.85 | 59.2% | 115 | 59.2% | -0.15 | 4.55 | 3.55 | 5.55 | — |
| — | 28.15 | 31.55 | 29.85 | +0.82 | 58.9% | 120 | 58.9% | -0.18 | 6.15 | 5.50 | 6.80 | — |
| — | 25.40 | 28.00 | 26.70 | +0.78 | 58.6% | 125 | 58.6% | -0.22 | 7.20 | 6.45 | 7.95 | — |
| — | 22.15 | 24.95 | 23.55 | +0.74 | 58.4% | 130 | 58.4% | -0.26 | 9.55 | 9.10 | 10.00 | — |
| — | 19.70 | 22.15 | 20.93 | +0.69 | 58.2% | 135 | 58.2% | -0.31 | 11.68 | 10.50 | 12.85 | — |
| — | 17.45 | 19.50 | 18.48 | +0.64 | 58.1% | 140 | 58.1% | -0.36 | 13.97 | 13.35 | 14.60 | — |
| — | 15.30 | 17.00 | 16.15 | +0.60 | 58.1% | 145 | 58.1% | -0.41 | 16.68 | 15.35 | 18.00 | — |
| — | 12.80 | 14.25 | 13.53 | +0.55 | 58.1% | 150 | 58.1% | -0.46 | 19.38 | 18.50 | 20.25 | — |
| — | 11.30 | 12.40 | 11.85 | +0.50 | 58.1% | 155 | 58.1% | -0.50 | 22.73 | 21.35 | 24.10 | — |
| — | 9.85 | 11.15 | 10.50 | +0.46 | 58.1% | 160 | 58.1% | -0.55 | 26.18 | 24.90 | 27.45 | — |
| — | 8.25 | 10.10 | 9.18 | +0.41 | 58.2% | 165 | 58.2% | -0.60 | 29.52 | 28.50 | 30.55 | — |
| — | 7.10 | 8.85 | 7.97 | +0.37 | 58.3% | 170 | 58.3% | -0.64 | 33.40 | 32.15 | 34.65 | — |
| — | 6.15 | 6.95 | 6.55 | +0.33 | 58.4% | 175 | 58.4% | -0.68 | 37.17 | 35.65 | 38.70 | — |
| — | 5.25 | 6.80 | 6.03 | +0.30 | 58.5% | 180 | 58.5% | -0.71 | 41.20 | 40.20 | 42.20 | — |
| — | 4.45 | 5.30 | 4.88 | +0.26 | 58.7% | 185 | 58.7% | -0.75 | 45.52 | 44.35 | 46.70 | — |
| — | 3.80 | 5.30 | 4.55 | +0.24 | 58.9% | 190 | 58.9% | -0.78 | 49.88 | 48.70 | 51.05 | — |
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.