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 | |
| — | 15.30 | 15.55 | 15.43 | +0.87 | 57.0% | 128 | 57.0% | -0.13 | 0.92 | 0.87 | 0.97 | — |
| — | 14.45 | 14.70 | 14.57 | +0.86 | 56.7% | 129 | 56.7% | -0.14 | 1.06 | 1.01 | 1.11 | — |
| — | 13.60 | 13.85 | 13.72 | +0.84 | 56.4% | 130 | 56.4% | -0.16 | 1.23 | 1.17 | 1.28 | — |
| — | 12.80 | 13.05 | 12.93 | +0.82 | 56.1% | 131 | 56.1% | -0.18 | 1.42 | 1.35 | 1.48 | — |
| — | 12.00 | 12.25 | 12.12 | +0.80 | 55.9% | 132 | 55.9% | -0.20 | 1.62 | 1.55 | 1.70 | — |
| — | 11.20 | 11.50 | 11.35 | +0.78 | 55.7% | 133 | 55.7% | -0.22 | 1.85 | 1.78 | 1.93 | — |
| — | 10.50 | 10.75 | 10.62 | +0.76 | 55.5% | 134 | 55.5% | -0.24 | 2.10 | 2.03 | 2.18 | — |
| — | 9.75 | 10.00 | 9.88 | +0.73 | 55.3% | 135 | 55.3% | -0.27 | 2.38 | 2.31 | 2.46 | — |
| — | 9.05 | 9.30 | 9.18 | +0.71 | 55.1% | 136 | 55.1% | -0.29 | 2.69 | 2.61 | 2.77 | — |
| — | 8.40 | 8.65 | 8.53 | +0.68 | 55.0% | 137 | 55.0% | -0.32 | 3.04 | 2.94 | 3.15 | — |
| — | 7.80 | 8.00 | 7.90 | +0.65 | 54.9% | 138 | 54.9% | -0.35 | 3.40 | 3.30 | 3.50 | — |
| — | 7.20 | 7.40 | 7.30 | +0.63 | 54.8% | 139 | 54.8% | -0.37 | 3.80 | 3.70 | 3.90 | — |
| — | 6.60 | 6.80 | 6.70 | +0.60 | 54.7% | 140 | 54.7% | -0.40 | 4.20 | 4.10 | 4.30 | — |
| — | 6.05 | 6.25 | 6.15 | +0.57 | 54.7% | 141 | 54.7% | -0.43 | 4.65 | 4.55 | 4.75 | — |
| — | 5.55 | 5.75 | 5.65 | +0.54 | 54.7% | 142 | 54.7% | -0.47 | 5.15 | 5.05 | 5.25 | — |
| — | 5.05 | 5.25 | 5.15 | +0.51 | 54.6% | 143 | 54.6% | -0.50 | 5.65 | 5.55 | 5.75 | — |
| — | 4.60 | 4.80 | 4.70 | +0.48 | 54.6% | 144 | 54.6% | -0.53 | 6.20 | 6.10 | 6.30 | — |
| — | 4.20 | 4.40 | 4.30 | +0.45 | 54.7% | 145 | 54.7% | -0.56 | 6.80 | 6.70 | 6.90 | — |
| — | 3.80 | 4.00 | 3.90 | +0.42 | 54.7% | 146 | 54.7% | -0.59 | 7.40 | 7.30 | 7.50 | — |
| — | 3.45 | 3.65 | 3.55 | +0.39 | 54.7% | 147 | 54.7% | -0.61 | 8.03 | 7.90 | 8.15 | — |
| — | 3.10 | 3.30 | 3.20 | +0.37 | 54.8% | 148 | 54.8% | -0.64 | 8.68 | 8.55 | 8.80 | — |
| — | 2.83 | 2.96 | 2.90 | +0.34 | 54.9% | 149 | 54.9% | -0.66 | 9.38 | 9.25 | 9.50 | — |
| — | 2.55 | 2.69 | 2.62 | +0.32 | 55.0% | 150 | 55.0% | -0.69 | 10.10 | 9.95 | 10.25 | — |
| — | 1.94 | 2.06 | 2.00 | +0.25 | 55.3% | 152.5 | 55.3% | -0.74 | 12.00 | 11.85 | 12.15 | — |
| — | 1.47 | 1.56 | 1.51 | +0.21 | 55.6% | 155 | 55.6% | -0.79 | 14.03 | 13.85 | 14.20 | — |
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.