Spot 142.69
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.10 | 49.70 | 48.40 | +0.99 | 35.5% | 95 | 35.5% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 41.50 | 44.50 | 43.00 | +0.99 | 33.6% | 100 | 33.6% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 36.90 | 39.30 | 38.10 | — | — | 105 | — | — | 0.25 | 0.15 | 0.35 | — |
| — | 32.60 | 34.50 | 33.55 | +0.97 | 30.3% | 110 | 30.3% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 27.40 | 29.90 | 28.65 | — | — | 115 | — | — | 0.53 | 0.35 | 0.70 | — |
| — | 23.60 | 25.40 | 24.50 | — | — | 120 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 19.60 | 20.50 | 20.05 | — | — | 125 | 26.9% | -0.14 | 1.52 | 1.15 | 1.90 | — |
| — | 15.90 | 16.50 | 16.20 | +0.80 | 26.1% | 130 | 26.1% | -0.21 | 2.35 | 2.15 | 2.55 | — |
| — | 11.70 | 12.70 | 12.20 | +0.71 | 25.5% | 135 | 25.5% | -0.29 | 3.70 | 3.50 | 3.90 | — |
| — | 8.60 | 9.70 | 9.15 | +0.61 | 25.1% | 140 | 25.1% | -0.40 | 5.00 | 3.50 | 6.50 | — |
| — | 6.40 | 7.10 | 6.75 | +0.50 | 24.8% | 145 | 24.8% | -0.52 | 7.90 | 7.60 | 8.20 | — |
| — | 4.50 | 4.80 | 4.65 | +0.40 | 24.7% | 150 | 24.7% | -0.63 | 10.90 | 10.60 | 11.20 | — |
| — | 1.90 | 3.40 | 2.65 | +0.30 | 24.6% | 155 | 24.6% | -0.73 | 14.65 | 14.20 | 15.10 | — |
| — | 1.15 | 2.30 | 1.73 | +0.21 | 24.7% | 160 | 24.7% | -0.82 | 19.10 | 18.10 | 20.10 | — |
| — | 1.00 | 1.55 | 1.27 | +0.15 | 24.8% | 165 | 24.8% | -0.88 | 23.60 | 22.60 | 24.60 | — |
| — | 0.60 | 1.00 | 0.80 | +0.10 | 25.1% | 170 | — | — | 28.00 | 27.00 | 29.00 | — |
| — | 0.40 | 0.60 | 0.50 | +0.07 | 25.5% | 175 | 25.5% | -0.96 | 33.05 | 32.00 | 34.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.05 | 26.0% | 180 | 26.0% | -0.99 | 37.90 | 36.50 | 39.30 | — |
| — | — | 0.35 | — | +0.03 | 26.5% | 185 | 26.5% | -1.00 | 42.65 | 41.00 | 44.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 27.0% | 190 | 27.0% | -1.00 | 47.70 | 46.10 | 49.30 | — |
| — | — | 0.15 | — | +0.02 | 27.6% | 195 | 27.6% | -1.00 | 52.75 | 51.20 | 54.30 | — |
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.