Spot 142.62
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 15.70 | 14.30 | +0.98 | 65.0% | 129 | — | — | 0.26 | 0.07 | 0.45 | — |
| — | 12.60 | 13.05 | 12.82 | — | — | 130 | 63.7% | -0.03 | 0.16 | 0.14 | 0.18 | — |
| — | 10.65 | 13.40 | 12.03 | +0.97 | 62.5% | 131 | 62.5% | -0.03 | 0.21 | 0.17 | 0.25 | — |
| — | 10.45 | 11.80 | 11.12 | +0.96 | 61.5% | 132 | 61.5% | -0.04 | 0.28 | 0.23 | 0.34 | — |
| — | 8.75 | 10.90 | 9.82 | +0.95 | 60.8% | 133 | 60.8% | -0.05 | 0.36 | 0.33 | 0.40 | — |
| — | 8.85 | 10.40 | 9.62 | +0.94 | 60.2% | 134 | 60.2% | -0.06 | 0.47 | 0.45 | 0.50 | — |
| — | 8.00 | 8.50 | 8.25 | +0.92 | 59.8% | 135 | 59.8% | -0.08 | 0.60 | 0.58 | 0.63 | — |
| — | 7.20 | 8.50 | 7.85 | +0.90 | 59.6% | 136 | 59.6% | -0.10 | 0.77 | 0.68 | 0.85 | — |
| — | 6.40 | 6.85 | 6.62 | +0.88 | 59.5% | 137 | 59.5% | -0.12 | 0.97 | 0.94 | 1.01 | — |
| — | 5.70 | 6.10 | 5.90 | +0.86 | 59.5% | 138 | 59.5% | -0.14 | 1.23 | 1.18 | 1.27 | — |
| — | 5.00 | 5.35 | 5.17 | +0.83 | 59.5% | 139 | 59.5% | -0.18 | 1.51 | 1.46 | 1.56 | — |
| — | 4.35 | 4.70 | 4.53 | +0.79 | 59.6% | 140 | 59.6% | -0.21 | 1.85 | 1.80 | 1.91 | — |
| — | 3.75 | 4.05 | 3.90 | +0.76 | 59.6% | 141 | 59.6% | -0.25 | 2.23 | 2.14 | 2.32 | — |
| — | 3.25 | 3.65 | 3.45 | +0.72 | 59.6% | 142 | 59.6% | -0.28 | 2.68 | 2.59 | 2.77 | — |
| — | 2.83 | 3.10 | 2.96 | +0.68 | 59.6% | 143 | 59.6% | -0.32 | 3.20 | 3.10 | 3.30 | — |
| — | 2.40 | 2.50 | 2.45 | +0.63 | 59.6% | 144 | 59.6% | -0.37 | 3.80 | 3.65 | 3.95 | — |
| — | 2.03 | 2.17 | 2.10 | +0.59 | 59.6% | 145 | 59.6% | -0.41 | 4.38 | 4.25 | 4.50 | — |
| — | 1.67 | 1.84 | 1.75 | +0.55 | 59.6% | 146 | 59.6% | -0.45 | 5.00 | 4.75 | 5.25 | — |
| — | 1.40 | 1.51 | 1.46 | +0.50 | 59.7% | 147 | 59.7% | -0.50 | 5.78 | 5.60 | 5.95 | — |
| — | 1.13 | 1.25 | 1.19 | +0.46 | 59.9% | 148 | 59.9% | -0.54 | 6.53 | 6.35 | 6.70 | — |
| — | 0.92 | 1.03 | 0.97 | +0.42 | 60.2% | 149 | 60.2% | -0.58 | 7.25 | 6.95 | 7.55 | — |
| — | 0.78 | 0.84 | 0.81 | +0.37 | 60.6% | 150 | 57.5% | -0.63 | 8.10 | 7.80 | 8.40 | — |
| — | 0.47 | 0.52 | 0.49 | +0.28 | 62.2% | 152.5 | — | — | 10.20 | 9.75 | 10.65 | — |
| — | 0.30 | 0.32 | 0.31 | +0.20 | 65.2% | 155 | — | — | 12.68 | 11.90 | 13.45 | — |
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.