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 | |
| — | 18.05 | 20.05 | 19.05 | +0.56 | 66.7% | 129 | 66.7% | -0.44 | 5.78 | 4.60 | 6.95 | — |
| — | 17.50 | 18.70 | 18.10 | +0.55 | 66.7% | 130 | 66.7% | -0.46 | 5.85 | 4.70 | 7.00 | — |
| — | 16.35 | 18.85 | 17.60 | +0.53 | 66.7% | 131 | 66.7% | -0.47 | 5.88 | 4.60 | 7.15 | — |
| — | 15.70 | 18.30 | 17.00 | +0.52 | 66.7% | 132 | 66.7% | -0.49 | 6.30 | 5.10 | 7.50 | — |
| — | 15.40 | 18.20 | 16.80 | — | — | 133 | — | — | 7.15 | 5.80 | 8.50 | — |
| — | 15.00 | 17.00 | 16.00 | — | — | 134 | — | — | 7.62 | 6.35 | 8.90 | — |
| — | 14.40 | 16.20 | 15.30 | — | — | 135 | — | — | 8.12 | 7.00 | 9.25 | — |
| — | 13.10 | 16.70 | 14.90 | +0.46 | 66.6% | 136 | 66.6% | -0.55 | 8.03 | 6.95 | 9.10 | — |
| — | 12.45 | 16.15 | 14.30 | +0.44 | 66.6% | 137 | 66.6% | -0.56 | 8.15 | 6.80 | 9.50 | — |
| — | 12.00 | 15.30 | 13.65 | +0.43 | 66.6% | 138 | 66.6% | -0.58 | 9.30 | 8.00 | 10.60 | — |
| — | 12.40 | 14.30 | 13.35 | +0.41 | 66.6% | 139 | 66.6% | -0.59 | 9.47 | 8.45 | 10.50 | — |
| — | 12.00 | 14.05 | 13.03 | +0.40 | 66.6% | 140 | 66.6% | -0.61 | 10.12 | 9.15 | 11.10 | — |
| — | 11.10 | 13.00 | 12.05 | +0.38 | 66.7% | 141 | 66.7% | -0.62 | 10.32 | 9.20 | 11.45 | — |
| — | 9.90 | 12.80 | 11.35 | +0.37 | 66.7% | 142 | 66.7% | -0.63 | 10.62 | 9.30 | 11.95 | — |
| — | 10.55 | 12.35 | 11.45 | +0.36 | 66.7% | 143 | 66.7% | -0.65 | 11.43 | 10.45 | 12.40 | — |
| — | 9.95 | 12.20 | 11.07 | +0.34 | 66.7% | 144 | 66.7% | -0.66 | 11.55 | 10.30 | 12.80 | — |
| — | 9.55 | 10.90 | 10.22 | +0.33 | 66.7% | 145 | 66.7% | -0.67 | 12.30 | 11.25 | 13.35 | — |
| — | 8.70 | 10.85 | 9.78 | +0.32 | 66.8% | 146 | 66.8% | -0.69 | 12.68 | 11.35 | 14.00 | — |
| — | 7.60 | 10.60 | 9.10 | +0.31 | 66.8% | 147 | 66.8% | -0.70 | 13.93 | 12.70 | 15.15 | — |
| — | 8.30 | 9.60 | 8.95 | +0.29 | 66.8% | 148 | 66.8% | -0.71 | 14.43 | 13.20 | 15.65 | — |
| — | 7.75 | 9.20 | 8.47 | +0.28 | 66.9% | 149 | 66.9% | -0.72 | 14.57 | 13.20 | 15.95 | — |
| — | 8.05 | 8.35 | 8.20 | +0.27 | 66.9% | 150 | 66.9% | -0.73 | 15.32 | 14.05 | 16.60 | — |
| — | 6.60 | 7.80 | 7.20 | +0.25 | 67.0% | 152.5 | 67.0% | -0.76 | 17.07 | 16.20 | 17.95 | — |
| — | 6.10 | 6.90 | 6.50 | +0.22 | 67.1% | 155 | 67.1% | -0.78 | 18.73 | 16.95 | 20.50 | — |
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.