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 | |
| — | 15.60 | 17.95 | 16.77 | — | — | 128 | — | — | 1.48 | 1.06 | 1.89 | — |
| — | 14.75 | 17.15 | 15.95 | +0.87 | 79.2% | 129 | — | — | 1.42 | 0.29 | 2.55 | — |
| — | 13.95 | 16.35 | 15.15 | +0.86 | 78.9% | 130 | 78.9% | -0.14 | 1.79 | 1.55 | 2.03 | — |
| — | 13.15 | 16.05 | 14.60 | +0.85 | 78.8% | 131 | 78.8% | -0.15 | 2.19 | 1.75 | 2.63 | — |
| — | 12.35 | 15.25 | 13.80 | +0.84 | 78.6% | 132 | 78.6% | -0.16 | 2.00 | 1.00 | 3.00 | — |
| — | 11.70 | 13.70 | 12.70 | +0.83 | 78.5% | 133 | 78.5% | -0.17 | 2.60 | 2.10 | 3.10 | — |
| — | 11.10 | 13.30 | 12.20 | +0.81 | 78.4% | 134 | 78.4% | -0.19 | 2.81 | 2.31 | 3.30 | — |
| — | 10.30 | 13.10 | 11.70 | +0.80 | 78.4% | 135 | 78.4% | -0.20 | 3.01 | 2.72 | 3.30 | — |
| — | 9.70 | 12.00 | 10.85 | +0.78 | 78.3% | 136 | 78.3% | -0.21 | 3.31 | 2.13 | 4.50 | — |
| — | 9.20 | 11.85 | 10.53 | +0.77 | 78.3% | 137 | 78.3% | -0.23 | 3.67 | 2.54 | 4.80 | — |
| — | 8.50 | 9.65 | 9.07 | — | — | 138 | 78.4% | -0.24 | 3.88 | 2.70 | 5.05 | — |
| — | 8.10 | 10.10 | 9.10 | — | — | 139 | — | — | 4.75 | 4.00 | 5.50 | — |
| — | 7.45 | 9.45 | 8.45 | +0.72 | 78.5% | 140 | 78.5% | -0.28 | 5.20 | 4.75 | 5.65 | — |
| — | 7.40 | 8.30 | 7.85 | +0.70 | 78.6% | 141 | 78.6% | -0.30 | 5.53 | 4.15 | 6.90 | — |
| — | 6.50 | 8.05 | 7.28 | +0.68 | 78.8% | 142 | 78.8% | -0.32 | 6.67 | 6.00 | 7.35 | — |
| — | 5.75 | 7.25 | 6.50 | +0.66 | 78.9% | 143 | 78.9% | -0.34 | 6.45 | 5.70 | 7.20 | — |
| — | 5.65 | 7.65 | 6.65 | +0.64 | 79.1% | 144 | — | — | 7.05 | 6.25 | 7.85 | — |
| — | 5.50 | 6.20 | 5.85 | — | — | 145 | 79.4% | -0.38 | 7.70 | 7.00 | 8.40 | — |
| — | 4.50 | 5.65 | 5.08 | +0.61 | 79.6% | 146 | 79.6% | -0.40 | 7.97 | 6.85 | 9.10 | — |
| — | 4.30 | 6.00 | 5.15 | +0.58 | 79.9% | 147 | 79.9% | -0.42 | 8.57 | 7.45 | 9.70 | — |
| — | 3.30 | 5.30 | 4.30 | +0.56 | 80.1% | 148 | 80.1% | -0.43 | 9.07 | 7.65 | 10.50 | — |
| — | 3.00 | 6.35 | 4.67 | +0.54 | 80.4% | 149 | 80.4% | -0.46 | 9.85 | 8.80 | 10.90 | — |
| — | 3.55 | 4.50 | 4.03 | +0.53 | 80.8% | 150 | 80.8% | -0.48 | 10.80 | 10.00 | 11.60 | — |
| — | 2.95 | 3.95 | 3.45 | +0.48 | 81.7% | 152.5 | 81.7% | -0.52 | 12.50 | 11.45 | 13.55 | — |
| — | 2.31 | 3.20 | 2.75 | +0.43 | 82.7% | 155 | 82.7% | -0.57 | 14.47 | 13.25 | 15.70 | — |
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.