Spot 142.59
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.65 | 16.80 | 15.22 | — | — | 128 | 110.6% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 12.70 | 15.85 | 14.28 | +0.97 | 107.7% | 129 | 107.7% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 11.85 | 14.55 | 13.20 | +0.96 | 105.0% | 130 | 105.0% | -0.04 | 0.14 | 0.12 | 0.17 | — |
| — | 10.70 | 13.80 | 12.25 | — | — | 131 | 102.7% | -0.05 | — | — | 0.27 | — |
| — | 10.30 | 12.65 | 11.47 | +0.94 | 100.6% | 132 | 100.6% | -0.05 | 0.23 | 0.17 | 0.30 | — |
| — | 9.00 | 12.05 | 10.53 | +0.94 | 98.8% | 133 | 98.8% | -0.06 | 0.24 | 0.17 | 0.32 | — |
| — | 8.20 | 10.80 | 9.50 | +0.92 | 97.3% | 134 | 97.3% | -0.08 | 0.57 | 0.24 | 0.90 | — |
| — | 7.65 | 10.15 | 8.90 | +0.91 | 96.0% | 135 | 96.0% | -0.09 | 0.55 | 0.50 | 0.60 | — |
| — | 6.60 | 9.00 | 7.80 | +0.90 | 94.9% | 136 | 94.9% | -0.10 | 0.56 | 0.40 | 0.71 | — |
| — | 5.70 | 8.65 | 7.17 | +0.88 | 94.1% | 137 | 94.1% | -0.12 | 0.88 | 0.70 | 1.05 | — |
| — | 5.35 | 7.25 | 6.30 | +0.86 | 93.6% | 138 | 93.6% | -0.14 | 0.99 | 0.79 | 1.20 | — |
| — | 4.25 | 7.10 | 5.67 | +0.84 | 93.4% | 139 | 93.4% | -0.16 | 1.31 | 1.03 | 1.59 | — |
| — | 4.15 | 4.60 | 4.38 | +0.82 | 93.6% | 140 | 93.6% | -0.18 | 1.74 | 1.55 | 1.92 | — |
| — | 3.50 | 4.20 | 3.85 | +0.79 | 94.2% | 141 | 94.2% | -0.21 | 2.04 | 1.68 | 2.40 | — |
| — | 2.95 | 3.60 | 3.27 | +0.76 | 94.9% | 142 | 94.9% | -0.24 | 2.42 | 2.35 | 2.50 | — |
| — | 2.65 | 3.05 | 2.85 | +0.73 | 95.6% | 143 | 95.6% | -0.27 | 2.83 | 2.31 | 3.35 | — |
| — | 2.13 | 2.65 | 2.39 | +0.70 | 96.3% | 144 | 96.3% | -0.30 | 3.23 | 2.40 | 4.05 | — |
| — | 1.85 | 2.20 | 2.02 | +0.67 | 97.0% | 145 | 97.0% | -0.33 | 4.10 | 3.70 | 4.50 | — |
| — | 1.50 | 1.81 | 1.66 | +0.64 | 97.6% | 146 | 97.6% | -0.36 | 4.85 | 4.35 | 5.35 | — |
| — | 1.25 | 1.64 | 1.45 | +0.61 | 98.4% | 147 | 98.4% | -0.39 | 5.53 | 5.10 | 5.95 | — |
| — | 0.93 | 1.20 | 1.06 | +0.57 | 99.3% | 148 | 99.3% | -0.43 | 5.92 | 4.70 | 7.15 | — |
| — | 0.62 | 1.13 | 0.88 | +0.54 | 100.5% | 149 | 100.5% | -0.46 | 6.83 | 5.70 | 7.95 | — |
| — | 0.70 | 0.85 | 0.78 | +0.51 | 102.0% | 150 | 102.0% | -0.49 | 7.55 | 6.95 | 8.15 | — |
| — | 0.45 | 0.59 | 0.52 | +0.43 | 106.7% | 152.5 | 106.7% | -0.57 | 10.03 | 9.65 | 10.40 | — |
| — | 0.25 | 0.32 | 0.28 | +0.36 | 112.4% | 155 | 112.4% | -0.65 | 12.07 | 10.90 | 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.