Spot 142.64
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 14.65 | 13.78 | +0.95 | 22.9% | 130 | 22.9% | -0.05 | — | — | 0.59 | — |
| — | 11.90 | 13.50 | 12.70 | +0.94 | 22.4% | 131 | 22.4% | -0.06 | — | — | 0.49 | — |
| — | 10.65 | 12.75 | 11.70 | +0.93 | 21.9% | 132 | 21.9% | -0.07 | 0.38 | 0.16 | 0.60 | — |
| — | 9.95 | 11.80 | 10.88 | +0.92 | 21.5% | 133 | 21.5% | -0.08 | 0.62 | 0.33 | 0.91 | — |
| — | 9.15 | 10.90 | 10.03 | +0.91 | 21.1% | 134 | 21.1% | -0.09 | 0.52 | 0.24 | 0.79 | — |
| — | 8.40 | 10.05 | 9.22 | +0.90 | 20.8% | 135 | 20.8% | -0.10 | 0.65 | 0.55 | 0.75 | — |
| — | 7.30 | 9.05 | 8.18 | +0.88 | 20.5% | 136 | 20.5% | -0.12 | 0.77 | 0.58 | 0.96 | — |
| — | 6.25 | 8.40 | 7.33 | +0.86 | 20.2% | 137 | 20.2% | -0.14 | 0.98 | 0.83 | 1.14 | — |
| — | 5.70 | 7.60 | 6.65 | +0.83 | 19.9% | 138 | 19.9% | -0.17 | 1.31 | 1.11 | 1.52 | — |
| — | 5.00 | 6.75 | 5.88 | +0.81 | 19.7% | 139 | 19.7% | -0.20 | 1.46 | 1.30 | 1.62 | — |
| — | 4.55 | 5.70 | 5.12 | +0.78 | 19.5% | 140 | 19.5% | -0.23 | 1.92 | 1.46 | 2.38 | — |
| — | 4.00 | 4.60 | 4.30 | +0.74 | 19.3% | 141 | 19.3% | -0.26 | 2.21 | 2.07 | 2.36 | — |
| — | 3.45 | 4.00 | 3.73 | +0.70 | 19.2% | 142 | 19.2% | -0.30 | 2.67 | 2.49 | 2.84 | — |
| — | 3.00 | 3.50 | 3.25 | +0.66 | 19.1% | 143 | 19.1% | -0.34 | 3.12 | 2.95 | 3.30 | — |
| — | 2.60 | 2.99 | 2.79 | +0.62 | 19.0% | 144 | 19.0% | -0.39 | 3.95 | 3.25 | 4.65 | — |
| — | 1.97 | 2.52 | 2.25 | +0.57 | 18.9% | 145 | 18.9% | -0.44 | 4.62 | 3.70 | 5.55 | — |
| — | 1.01 | 2.26 | 1.64 | +0.52 | 18.9% | 146 | 18.9% | -0.49 | 4.97 | 4.10 | 5.85 | — |
| — | 1.24 | 1.77 | 1.50 | +0.47 | 19.0% | 147 | 19.0% | -0.54 | 5.35 | 4.75 | 5.95 | — |
| — | 1.07 | 1.47 | 1.27 | +0.42 | 19.0% | 148 | 19.0% | -0.59 | 6.10 | 5.55 | 6.65 | — |
| — | 0.87 | 1.21 | 1.04 | +0.37 | 19.1% | 149 | 19.1% | -0.64 | 6.95 | 5.80 | 8.10 | — |
| — | 0.75 | 1.00 | 0.88 | +0.32 | 19.2% | 150 | 19.2% | -0.69 | 7.58 | 6.60 | 8.55 | — |
| — | 0.36 | 0.68 | 0.52 | +0.23 | 19.6% | 152.5 | 19.6% | -0.79 | 9.75 | 8.85 | 10.65 | — |
| — | 0.22 | 0.34 | 0.28 | +0.16 | 20.2% | 155 | 20.2% | -0.87 | 12.65 | 11.30 | 14.00 | — |
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.