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 | |
| — | 13.20 | 16.60 | 14.90 | +0.91 | 56.5% | 129 | 56.5% | -0.09 | 0.82 | 0.69 | 0.96 | — |
| — | 12.45 | 15.60 | 14.03 | +0.90 | 56.2% | 130 | 56.2% | -0.10 | 1.05 | 0.99 | 1.11 | — |
| — | 12.10 | 14.90 | 13.50 | +0.89 | 56.0% | 131 | 56.0% | -0.11 | 1.14 | 0.99 | 1.29 | — |
| — | 10.35 | 13.30 | 11.82 | +0.87 | 55.9% | 132 | 55.9% | -0.13 | 1.33 | 1.18 | 1.48 | — |
| — | 10.90 | 11.90 | 11.40 | +0.86 | 55.7% | 133 | 55.7% | -0.14 | 1.55 | 1.40 | 1.71 | — |
| — | 10.15 | 11.10 | 10.62 | +0.84 | 55.6% | 134 | 55.6% | -0.16 | 1.82 | 1.63 | 2.01 | — |
| — | 9.45 | 10.35 | 9.90 | +0.82 | 55.5% | 135 | 55.5% | -0.18 | 2.13 | 2.06 | 2.21 | — |
| — | 8.75 | 9.65 | 9.20 | +0.80 | 55.4% | 136 | 55.4% | -0.20 | 2.25 | 2.06 | 2.44 | — |
| — | 8.10 | 8.80 | 8.45 | +0.78 | 55.4% | 137 | 55.4% | -0.22 | 2.69 | 2.53 | 2.86 | — |
| — | 7.65 | 8.25 | 7.95 | +0.76 | 55.3% | 138 | 55.3% | -0.24 | 3.10 | 3.00 | 3.20 | — |
| — | 7.05 | 7.50 | 7.28 | +0.73 | 55.3% | 139 | 55.3% | -0.27 | 3.33 | 3.00 | 3.65 | — |
| — | 6.45 | 7.50 | 6.97 | +0.71 | 55.2% | 140 | 55.2% | -0.29 | 3.92 | 3.80 | 4.05 | — |
| — | 6.05 | 6.60 | 6.33 | +0.68 | 55.2% | 141 | 55.2% | -0.32 | 4.40 | 4.25 | 4.55 | — |
| — | 5.40 | 5.85 | 5.62 | +0.66 | 55.3% | 142 | 55.3% | -0.34 | 4.60 | 4.20 | 5.00 | — |
| — | 4.95 | 5.30 | 5.12 | +0.63 | 55.3% | 143 | 55.3% | -0.37 | 5.25 | 5.00 | 5.50 | — |
| — | 4.50 | 5.30 | 4.90 | +0.60 | 55.4% | 144 | 55.4% | -0.40 | 5.60 | 5.15 | 6.05 | — |
| — | 4.20 | 4.90 | 4.55 | +0.57 | 55.5% | 145 | 55.5% | -0.43 | 6.45 | 6.25 | 6.65 | — |
| — | 3.70 | 4.00 | 3.85 | +0.55 | 55.6% | 146 | 55.6% | -0.46 | 6.95 | 6.60 | 7.30 | — |
| — | 3.35 | 4.05 | 3.70 | +0.52 | 55.7% | 147 | 55.7% | -0.48 | 7.65 | 7.35 | 7.95 | — |
| — | 3.00 | 3.40 | 3.20 | +0.49 | 55.8% | 148 | 55.8% | -0.51 | 8.43 | 8.20 | 8.65 | — |
| — | 2.77 | 2.95 | 2.86 | +0.46 | 56.0% | 149 | 56.0% | -0.54 | 9.10 | 8.65 | 9.55 | — |
| — | 2.55 | 2.74 | 2.65 | +0.43 | 56.1% | 150 | 56.1% | -0.57 | 9.68 | 9.35 | 10.00 | — |
| — | 1.80 | 2.19 | 2.00 | +0.37 | 56.6% | 152.5 | 56.6% | -0.63 | 11.68 | 11.35 | 12.00 | — |
| — | 1.47 | 1.54 | 1.50 | +0.31 | 57.3% | 155 | 57.3% | -0.69 | 13.70 | 13.35 | 14.05 | — |
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.