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 | |
| — | 56.90 | 59.35 | 58.12 | +0.93 | 60.0% | 90 | 60.0% | -0.07 | 3.10 | 2.40 | 3.80 | — |
| — | 52.90 | 55.30 | 54.10 | +0.91 | 59.6% | 95 | 59.6% | -0.09 | 3.83 | 3.30 | 4.35 | — |
| — | 48.70 | 51.65 | 50.17 | +0.89 | 59.3% | 100 | 59.3% | -0.11 | 4.97 | 4.60 | 5.35 | — |
| — | 45.20 | 47.90 | 46.55 | +0.86 | 59.1% | 105 | 59.1% | -0.14 | 6.33 | 5.55 | 7.10 | — |
| — | 41.50 | 44.45 | 42.98 | +0.84 | 58.9% | 110 | 58.9% | -0.16 | 7.33 | 5.85 | 8.80 | — |
| — | 37.65 | 40.90 | 39.27 | +0.81 | 58.7% | 115 | 58.7% | -0.19 | 8.57 | 7.70 | 9.45 | — |
| — | 35.10 | 37.80 | 36.45 | +0.78 | 58.6% | 120 | 58.6% | -0.22 | 10.25 | 9.30 | 11.20 | — |
| — | 31.50 | 34.85 | 33.17 | +0.75 | 58.5% | 125 | 58.5% | -0.26 | 12.25 | 11.25 | 13.25 | — |
| — | 29.95 | 31.85 | 30.90 | +0.72 | 58.4% | 130 | 58.4% | -0.29 | 14.45 | 13.50 | 15.40 | — |
| — | 26.20 | 29.50 | 27.85 | +0.68 | 58.3% | 135 | 58.3% | -0.32 | 16.80 | 15.85 | 17.75 | — |
| — | 24.10 | 27.05 | 25.57 | +0.65 | 58.2% | 140 | 58.2% | -0.36 | 19.55 | 18.30 | 20.80 | — |
| — | 23.00 | 24.60 | 23.80 | +0.62 | 58.1% | 145 | 58.1% | -0.39 | 22.40 | 20.95 | 23.85 | — |
| — | 20.60 | 22.65 | 21.62 | +0.59 | 58.0% | 150 | 58.0% | -0.42 | 25.12 | 23.55 | 26.70 | — |
| 292 | 17.90 | 20.90 | 19.40 | +0.55 | 57.9% | 155 | 57.9% | -0.46 | 28.23 | 26.65 | 29.80 | 344 |
| 586 | 17.00 | 19.05 | 18.02 | +0.52 | 57.9% | 160 | 57.9% | -0.49 | 31.43 | 30.20 | 32.65 | 65 |
| 166 | 14.95 | 16.70 | 15.82 | +0.49 | 57.8% | 165 | 57.8% | -0.52 | 34.90 | 33.45 | 36.35 | 14 |
| 297 | 13.50 | 16.25 | 14.88 | +0.46 | 57.7% | 170 | 57.7% | -0.55 | 38.25 | 37.20 | 39.30 | 17 |
| 325 | 12.10 | 14.75 | 13.43 | +0.43 | 57.6% | 175 | 57.6% | -0.58 | 41.98 | 40.55 | 43.40 | 18 |
| 247 | 11.20 | 13.45 | 12.32 | +0.40 | 57.6% | 180 | 57.6% | -0.61 | 45.80 | 44.20 | 47.40 | 1 |
| — | 9.80 | 12.50 | 11.15 | +0.38 | 57.5% | 185 | 57.5% | -0.64 | 49.70 | 48.25 | 51.15 | — |
| — | 9.50 | 11.15 | 10.32 | +0.35 | 57.5% | 190 | 57.5% | -0.67 | 53.65 | 52.10 | 55.20 | — |
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.