Spot 142.96
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 12.05 | 13.85 | 12.95 | +1.00 | 28.1% | 130 | 28.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.00 | 13.40 | 12.20 | — | — | 131 | — | — | — | — | 0.76 | — |
| — | 10.05 | 11.90 | 10.97 | — | — | 132 | 25.9% | -0.01 | — | — | 0.22 | — |
| — | 9.35 | 10.85 | 10.10 | +0.98 | 24.5% | 133 | — | — | — | — | 0.10 | — |
| — | 8.40 | 10.05 | 9.22 | — | — | 134 | — | — | — | — | 0.14 | — |
| — | 6.85 | 9.15 | 8.00 | — | — | 135 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 6.35 | 7.90 | 7.12 | +0.93 | 20.5% | 136 | — | — | — | — | 0.12 | — |
| — | 4.95 | 7.00 | 5.97 | — | — | 137 | — | — | — | — | 0.23 | — |
| — | 4.75 | 6.00 | 5.38 | — | — | 138 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 3.10 | 5.40 | 4.25 | — | — | 139 | — | — | 0.31 | 0.20 | 0.42 | — |
| — | 3.30 | 3.90 | 3.60 | — | — | 140 | — | — | 0.49 | 0.44 | 0.55 | — |
| — | 2.58 | 3.15 | 2.87 | +0.66 | 17.9% | 141 | — | — | 0.74 | 0.69 | 0.79 | — |
| — | 2.04 | 2.30 | 2.17 | +0.58 | 17.9% | 142 | — | — | 1.10 | 1.03 | 1.18 | — |
| — | 1.50 | 1.69 | 1.59 | — | — | 143 | — | — | 1.50 | 1.40 | 1.60 | — |
| — | 1.05 | 1.30 | 1.18 | — | — | 144 | — | — | 2.06 | 1.96 | 2.16 | — |
| — | 0.75 | 0.90 | 0.82 | — | — | 145 | — | — | 2.85 | 2.41 | 3.30 | — |
| — | 0.48 | 0.62 | 0.55 | — | — | 146 | — | — | 4.08 | 2.71 | 5.45 | — |
| — | 0.30 | 0.46 | 0.38 | — | — | 147 | — | — | 4.47 | 3.35 | 5.60 | — |
| — | 0.18 | 0.30 | 0.24 | — | — | 148 | — | — | 5.17 | 3.90 | 6.45 | — |
| — | 0.05 | 0.24 | 0.14 | — | — | 149 | 19.6% | -0.91 | 5.50 | 4.90 | 6.10 | — |
| — | 0.08 | 0.11 | 0.10 | +0.08 | 20.2% | 150 | 20.2% | -0.94 | 7.15 | 6.35 | 7.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 22.2% | 152.5 | 22.2% | -0.99 | 9.85 | 8.85 | 10.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 23.7% | 155 | 23.7% | -1.00 | 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.