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 | |
| — | 13.95 | 17.55 | 15.75 | +0.94 | 55.9% | 128 | 55.9% | -0.06 | 0.62 | 0.49 | 0.75 | — |
| — | 14.35 | 16.35 | 15.35 | +0.93 | 55.5% | 129 | 55.5% | -0.07 | 0.80 | 0.73 | 0.86 | — |
| — | 13.30 | 14.85 | 14.07 | +0.92 | 55.1% | 130 | 55.1% | -0.08 | 0.94 | 0.87 | 1.00 | — |
| — | 12.60 | 14.05 | 13.32 | +0.91 | 54.7% | 131 | 54.7% | -0.09 | 0.99 | 0.81 | 1.17 | — |
| — | 11.35 | 13.70 | 12.53 | +0.90 | 54.4% | 132 | 54.4% | -0.10 | 1.37 | 1.20 | 1.54 | — |
| — | 11.10 | 12.20 | 11.65 | +0.89 | 54.1% | 133 | 54.1% | -0.11 | 1.57 | 1.41 | 1.73 | — |
| — | 10.10 | 11.10 | 10.60 | +0.87 | 53.8% | 134 | 53.8% | -0.13 | 1.70 | 1.63 | 1.77 | — |
| — | 9.65 | 10.35 | 10.00 | +0.86 | 53.5% | 135 | 53.5% | -0.14 | 1.95 | 1.88 | 2.01 | — |
| — | 8.70 | 9.65 | 9.18 | +0.83 | 53.3% | 136 | 53.3% | -0.16 | 2.22 | 2.15 | 2.29 | — |
| — | 8.30 | 8.90 | 8.60 | +0.82 | 53.1% | 137 | 53.1% | -0.18 | 2.52 | 2.44 | 2.60 | — |
| — | 7.65 | 8.20 | 7.92 | +0.80 | 53.0% | 138 | 53.0% | -0.20 | 2.88 | 2.56 | 3.20 | — |
| — | 7.00 | 7.35 | 7.17 | +0.78 | 52.8% | 139 | 52.8% | -0.23 | 3.23 | 3.10 | 3.35 | — |
| — | 6.40 | 6.70 | 6.55 | +0.75 | 52.7% | 140 | 52.7% | -0.25 | 3.62 | 3.50 | 3.75 | — |
| — | 5.85 | 6.15 | 6.00 | +0.73 | 52.6% | 141 | — | — | 4.08 | 3.95 | 4.20 | — |
| — | 5.30 | 5.65 | 5.47 | — | — | 142 | 52.6% | -0.29 | 4.45 | 4.25 | 4.65 | — |
| — | 4.80 | 5.10 | 4.95 | +0.68 | 52.5% | 143 | 52.5% | -0.32 | 5.05 | 4.90 | 5.20 | — |
| — | 4.35 | 4.65 | 4.50 | +0.65 | 52.5% | 144 | 52.5% | -0.36 | 5.55 | 5.40 | 5.70 | — |
| — | 3.95 | 4.20 | 4.08 | — | — | 145 | 52.5% | -0.39 | 6.15 | 6.00 | 6.30 | — |
| — | 3.50 | 4.00 | 3.75 | +0.59 | 52.6% | 146 | 52.6% | -0.42 | 6.72 | 6.55 | 6.90 | — |
| — | 3.15 | 3.40 | 3.27 | +0.56 | 52.6% | 147 | 52.6% | -0.44 | 7.50 | 7.15 | 7.85 | — |
| — | 2.87 | 3.05 | 2.96 | +0.54 | 52.7% | 148 | 52.7% | -0.47 | 8.07 | 7.60 | 8.55 | — |
| — | 2.55 | 2.94 | 2.75 | +0.49 | 52.8% | 149 | 52.8% | -0.51 | 8.90 | 8.55 | 9.25 | — |
| — | 2.29 | 2.46 | 2.38 | +0.46 | 52.9% | 150 | 52.9% | -0.53 | 9.65 | 9.25 | 10.05 | — |
| — | 1.67 | 1.84 | 1.75 | +0.40 | 53.2% | 152.5 | 53.2% | -0.59 | 11.20 | 10.75 | 11.65 | — |
| — | 1.23 | 1.36 | 1.29 | +0.33 | 53.5% | 155 | 53.5% | -0.66 | 13.20 | 12.70 | 13.70 | — |
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.