Spot 142.70
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 16.20 | 15.28 | +0.98 | 67.7% | 128 | 67.7% | -0.02 | 0.14 | 0.06 | 0.21 | — |
| — | 13.75 | 15.70 | 14.72 | +0.98 | 66.9% | 129 | 66.9% | -0.02 | — | — | 0.29 | — |
| — | 12.35 | 14.40 | 13.38 | +0.97 | 66.3% | 130 | 66.3% | -0.03 | 0.19 | 0.15 | 0.23 | — |
| — | 11.65 | 13.90 | 12.78 | +0.97 | 65.7% | 131 | 65.7% | -0.03 | 0.27 | 0.25 | 0.28 | — |
| — | 9.70 | 14.00 | 11.85 | +0.96 | 65.2% | 132 | 65.2% | -0.04 | 0.33 | 0.29 | 0.37 | — |
| — | 10.00 | 11.00 | 10.50 | +0.95 | 64.7% | 133 | 64.7% | -0.05 | 0.44 | 0.38 | 0.50 | — |
| — | 9.10 | 10.45 | 9.78 | +0.94 | 64.4% | 134 | 64.4% | -0.06 | 0.56 | 0.51 | 0.60 | — |
| — | 8.35 | 9.00 | 8.68 | +0.93 | 64.1% | 135 | 64.1% | -0.07 | 0.71 | 0.67 | 0.75 | — |
| — | 7.00 | 8.60 | 7.80 | +0.91 | 63.8% | 136 | 63.8% | -0.09 | 0.90 | 0.85 | 0.95 | — |
| — | 6.80 | 7.15 | 6.97 | +0.90 | 63.6% | 137 | 63.6% | -0.10 | 1.09 | 1.05 | 1.13 | — |
| — | 6.05 | 6.40 | 6.22 | +0.88 | 63.5% | 138 | 63.5% | -0.12 | 1.34 | 1.30 | 1.38 | — |
| — | 5.40 | 5.70 | 5.55 | +0.84 | 63.3% | 139 | 63.3% | -0.16 | 1.65 | 1.59 | 1.71 | — |
| — | 4.70 | 5.10 | 4.90 | +0.82 | 63.3% | 140 | 63.3% | -0.18 | 1.98 | 1.93 | 2.03 | — |
| — | 4.10 | 4.40 | 4.25 | +0.79 | 63.2% | 141 | 63.2% | -0.21 | 2.37 | 2.30 | 2.44 | — |
| — | 3.55 | 3.80 | 3.67 | — | — | 142 | 63.1% | -0.25 | 2.80 | 2.74 | 2.86 | — |
| — | 3.05 | 3.30 | 3.17 | +0.72 | 63.2% | 143 | 63.2% | -0.28 | 3.30 | 3.20 | 3.40 | — |
| — | 2.68 | 2.87 | 2.77 | — | — | 144 | 63.2% | -0.31 | 3.88 | 3.75 | 4.00 | — |
| — | 2.27 | 2.39 | 2.33 | — | — | 145 | 63.3% | -0.35 | 4.45 | 4.30 | 4.60 | — |
| — | 1.90 | 2.02 | 1.96 | +0.61 | 63.4% | 146 | 63.4% | -0.39 | 5.10 | 4.95 | 5.25 | — |
| — | 1.60 | 1.70 | 1.65 | +0.56 | 63.6% | 147 | 63.6% | -0.44 | 5.75 | 5.60 | 5.90 | — |
| — | 1.31 | 1.43 | 1.37 | +0.52 | 63.8% | 148 | 63.8% | -0.48 | 6.50 | 6.35 | 6.65 | — |
| — | 1.08 | 1.19 | 1.14 | +0.47 | 64.1% | 149 | — | — | 7.25 | 7.10 | 7.40 | — |
| — | 0.92 | 0.99 | 0.95 | +0.43 | 64.4% | 150 | 64.4% | -0.57 | 8.07 | 7.90 | 8.25 | — |
| — | 0.55 | 0.62 | 0.58 | +0.34 | 65.5% | 152.5 | 65.5% | -0.66 | 10.38 | 9.35 | 11.40 | — |
| — | 0.34 | 0.38 | 0.36 | +0.24 | 66.8% | 155 | 66.8% | -0.76 | 12.65 | 11.70 | 13.60 | — |
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.