Spot 142.34
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 14.80 | 14.65 | +0.94 | 67.2% | 128 | 67.2% | -0.06 | 0.26 | 0.24 | 0.27 | — |
| — | 13.55 | 13.85 | 13.70 | +0.93 | 66.1% | 129 | 66.1% | -0.07 | 0.31 | 0.29 | 0.33 | — |
| — | 12.65 | 12.90 | 12.78 | +0.91 | 65.1% | 130 | 65.1% | -0.09 | 0.38 | 0.35 | 0.40 | — |
| — | 11.75 | 12.00 | 11.88 | +0.90 | 64.1% | 131 | 64.1% | -0.10 | 0.46 | 0.43 | 0.49 | — |
| — | 10.85 | 11.10 | 10.97 | +0.88 | 63.3% | 132 | 63.3% | -0.12 | 0.57 | 0.54 | 0.60 | — |
| — | 9.95 | 10.20 | 10.07 | +0.86 | 62.6% | 133 | 62.6% | -0.14 | 0.69 | 0.66 | 0.73 | — |
| — | 9.15 | 9.35 | 9.25 | +0.84 | 62.0% | 134 | 62.0% | -0.16 | 0.85 | 0.82 | 0.89 | — |
| — | 8.35 | 8.55 | 8.45 | +0.81 | 61.5% | 135 | 61.5% | -0.19 | 1.04 | 1.01 | 1.08 | — |
| — | 7.55 | 7.75 | 7.65 | +0.77 | 61.2% | 136 | 61.2% | -0.23 | 1.27 | 1.23 | 1.32 | — |
| — | 6.80 | 7.00 | 6.90 | +0.74 | 60.9% | 137 | 60.9% | -0.26 | 1.52 | 1.48 | 1.57 | — |
| — | 6.10 | 6.30 | 6.20 | +0.70 | 60.7% | 138 | 60.7% | -0.30 | 1.82 | 1.77 | 1.87 | — |
| — | 5.45 | 5.65 | 5.55 | +0.66 | 60.5% | 139 | 60.5% | -0.34 | 2.16 | 2.11 | 2.21 | — |
| — | 4.85 | 5.00 | 4.92 | +0.62 | 60.4% | 140 | 60.4% | -0.38 | 2.54 | 2.49 | 2.59 | — |
| — | 4.30 | 4.45 | 4.38 | +0.58 | 60.4% | 141 | 60.4% | -0.42 | 2.98 | 2.91 | 3.05 | — |
| — | 3.75 | 3.90 | 3.83 | +0.53 | 60.4% | 142 | 60.4% | -0.47 | 3.42 | 3.35 | 3.50 | — |
| — | 3.30 | 3.40 | 3.35 | +0.49 | 60.4% | 143 | 60.4% | -0.51 | 3.92 | 3.85 | 4.00 | — |
| — | 2.84 | 2.95 | 2.90 | +0.45 | 60.5% | 144 | 60.5% | -0.55 | 4.50 | 4.40 | 4.60 | — |
| — | 2.47 | 2.55 | 2.51 | +0.40 | 60.6% | 145 | 60.6% | -0.60 | 5.10 | 5.00 | 5.20 | — |
| — | 2.10 | 2.20 | 2.15 | +0.36 | 60.7% | 146 | 60.7% | -0.64 | 5.75 | 5.65 | 5.85 | — |
| — | 1.79 | 1.88 | 1.83 | +0.32 | 60.9% | 147 | 60.9% | -0.68 | 6.45 | 6.35 | 6.55 | — |
| — | 1.52 | 1.60 | 1.56 | +0.29 | 61.1% | 148 | 61.1% | -0.72 | 7.17 | 7.05 | 7.30 | — |
| — | 1.28 | 1.36 | 1.32 | +0.25 | 61.3% | 149 | 61.3% | -0.75 | 7.90 | 7.75 | 8.05 | — |
| — | 1.10 | 1.15 | 1.12 | +0.22 | 61.5% | 150 | 61.5% | -0.78 | 8.72 | 8.60 | 8.85 | — |
| — | 0.76 | 0.82 | 0.79 | +0.17 | 61.9% | 152 | 61.9% | -0.84 | 10.43 | 10.30 | 10.55 | — |
| — | 0.68 | 0.80 | 0.74 | +0.16 | 61.9% | 152.5 | 61.9% | -0.85 | 10.30 | 9.50 | 11.10 | — |
| — | 0.52 | 0.58 | 0.55 | +0.12 | 62.2% | 154 | 62.2% | -0.88 | 12.18 | 12.05 | 12.30 | — |
| — | 0.42 | 0.49 | 0.46 | +0.10 | 62.5% | 155 | 62.5% | -0.90 | 13.10 | 12.95 | 13.25 | — |
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.