Spot 142.23
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 14.70 | 14.07 | +0.56 | 78.8% | 129 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 12.50 | 13.30 | 12.90 | +0.52 | 78.4% | 130 | — | — | 0.78 | 0.72 | 0.84 | — |
| — | 11.20 | 13.15 | 12.18 | — | — | 131 | — | — | 0.92 | 0.85 | 0.99 | — |
| — | 10.70 | 11.60 | 11.15 | +0.45 | 77.7% | 132 | — | — | 1.11 | 1.07 | 1.15 | — |
| — | 9.80 | 10.80 | 10.30 | — | — | 133 | — | — | 1.32 | 1.27 | 1.37 | — |
| — | 9.25 | 9.75 | 9.50 | — | — | 134 | — | — | 1.51 | 1.44 | 1.58 | — |
| — | 8.65 | 8.95 | 8.80 | — | — | 135 | — | — | 1.78 | 1.73 | 1.83 | — |
| — | 7.90 | 8.30 | 8.10 | — | — | 136 | — | — | 2.10 | 2.04 | 2.16 | — |
| — | 7.25 | 7.65 | 7.45 | — | — | 137 | 77.1% | -0.71 | 2.40 | 2.30 | 2.49 | — |
| — | 6.60 | 7.00 | 6.80 | +0.26 | 77.1% | 138 | 77.1% | -0.74 | 2.73 | 2.66 | 2.80 | — |
| — | 6.05 | 6.40 | 6.22 | +0.23 | 77.2% | 139 | 77.2% | -0.77 | 3.12 | 2.99 | 3.25 | — |
| — | 5.45 | 5.70 | 5.58 | +0.21 | 77.3% | 140 | 77.3% | -0.79 | 3.58 | 3.45 | 3.70 | — |
| — | 4.95 | 5.25 | 5.10 | +0.19 | 77.5% | 141 | 77.5% | -0.81 | 4.08 | 3.95 | 4.20 | — |
| — | 4.50 | 4.65 | 4.58 | +0.17 | 77.7% | 142 | 77.7% | -0.84 | 4.62 | 4.55 | 4.70 | — |
| — | 4.00 | 4.25 | 4.12 | +0.15 | 78.0% | 143 | 78.0% | -0.85 | 5.10 | 4.95 | 5.25 | — |
| — | 3.65 | 3.85 | 3.75 | +0.13 | 78.3% | 144 | 78.3% | -0.87 | 5.65 | 5.45 | 5.85 | — |
| — | 3.25 | 3.40 | 3.33 | +0.12 | 78.7% | 145 | 78.7% | -0.88 | 6.33 | 6.15 | 6.50 | — |
| — | 2.81 | 3.20 | 3.00 | +0.11 | 79.1% | 146 | 79.1% | -0.90 | 6.97 | 6.70 | 7.25 | — |
| — | 2.62 | 2.74 | 2.68 | +0.09 | 79.5% | 147 | 79.5% | -0.91 | 7.62 | 7.40 | 7.85 | — |
| — | 2.34 | 2.44 | 2.39 | +0.08 | 80.0% | 148 | 80.0% | -0.92 | 8.38 | 8.05 | 8.70 | — |
| — | 2.10 | 2.20 | 2.15 | +0.07 | 80.4% | 149 | 80.4% | -0.93 | 9.10 | 8.90 | 9.30 | — |
| — | 1.88 | 1.93 | 1.91 | +0.06 | 80.9% | 150 | 80.9% | -0.94 | 9.85 | 9.65 | 10.05 | — |
| — | 1.39 | 1.49 | 1.44 | +0.05 | 82.2% | 152.5 | 82.2% | -0.95 | 11.93 | 11.65 | 12.20 | — |
| — | 1.04 | 1.10 | 1.07 | +0.04 | 83.5% | 155 | 83.5% | -0.97 | 13.90 | 13.55 | 14.25 | — |
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.