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 | — | — | — | — | — | — |
| — | 12.35 | 15.10 | 13.72 | +0.93 | 23.5% | 130 | 23.5% | -0.07 | — | — | 0.36 | — |
| — | 11.60 | 14.05 | 12.82 | +0.92 | 22.9% | 131 | 22.9% | -0.08 | — | — | 0.81 | — |
| — | 10.70 | 13.10 | 11.90 | +0.91 | 22.4% | 132 | 22.4% | -0.09 | — | — | 2.46 | — |
| — | 9.75 | 12.20 | 10.97 | +0.89 | 21.8% | 133 | 21.8% | -0.11 | — | — | 0.88 | — |
| — | 8.85 | 11.20 | 10.03 | +0.87 | 21.3% | 134 | 21.3% | -0.13 | 0.40 | 0.05 | 0.75 | — |
| — | 8.80 | 9.90 | 9.35 | +0.84 | 20.9% | 135 | 20.9% | -0.16 | 0.52 | 0.29 | 0.75 | — |
| — | 7.10 | 9.40 | 8.25 | +0.81 | 20.5% | 136 | 20.5% | -0.19 | 0.62 | 0.45 | 0.80 | — |
| — | 6.40 | 8.25 | 7.33 | +0.78 | 20.1% | 137 | 20.1% | -0.22 | 0.88 | 0.81 | 0.95 | — |
| — | 5.25 | 7.40 | 6.33 | +0.75 | 19.7% | 138 | 19.7% | -0.26 | 1.08 | 1.00 | 1.17 | — |
| — | 4.50 | 7.10 | 5.80 | +0.70 | 19.4% | 139 | 19.4% | -0.30 | 1.33 | 1.25 | 1.42 | — |
| — | 3.80 | 5.90 | 4.85 | +0.66 | 19.2% | 140 | 19.2% | -0.34 | 1.63 | 1.55 | 1.71 | — |
| — | 3.25 | 5.70 | 4.47 | +0.61 | 19.0% | 141 | 19.0% | -0.39 | 1.98 | 1.69 | 2.26 | — |
| — | 3.55 | 4.05 | 3.80 | +0.57 | 18.8% | 142 | 18.8% | -0.44 | 2.90 | 2.06 | 3.75 | — |
| — | 3.10 | 3.45 | 3.27 | +0.52 | 18.7% | 143 | 18.7% | -0.50 | 2.96 | 2.62 | 3.30 | — |
| — | 2.47 | 3.15 | 2.81 | +0.46 | 18.6% | 144 | 18.6% | -0.55 | 3.30 | 3.10 | 3.50 | — |
| — | 2.08 | 2.67 | 2.38 | +0.42 | 18.5% | 145 | 18.5% | -0.60 | 3.90 | 3.70 | 4.10 | — |
| — | 1.83 | 2.04 | 1.94 | +0.36 | 18.5% | 146 | 18.5% | -0.65 | 4.55 | 4.30 | 4.80 | — |
| — | 1.29 | 1.70 | 1.50 | +0.32 | 18.5% | 147 | 18.5% | -0.70 | 5.30 | 4.10 | 6.50 | — |
| — | 0.99 | 2.20 | 1.59 | +0.28 | 18.5% | 148 | 18.5% | -0.74 | 5.90 | 4.60 | 7.20 | — |
| — | 0.55 | 1.33 | 0.94 | +0.24 | 18.6% | 149 | 18.6% | -0.79 | 6.70 | 5.40 | 8.00 | — |
| — | 0.76 | 0.91 | 0.83 | +0.20 | 18.7% | 150 | 18.7% | -0.82 | 7.55 | 6.65 | 8.45 | — |
| — | 0.25 | 1.22 | 0.73 | +0.13 | 19.0% | 152.5 | 19.0% | -0.90 | 9.68 | 8.55 | 10.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.09 | 19.6% | 155 | 19.6% | -0.95 | 12.30 | 11.00 | 13.60 | — |
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.