Spot 142.40
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 15.35 | 13.68 | +0.95 | 63.3% | 129 | 63.3% | -0.05 | 0.26 | 0.23 | 0.29 | — |
| — | 12.55 | 13.75 | 13.15 | +0.94 | 62.6% | 130 | 62.6% | -0.06 | 0.32 | 0.28 | 0.35 | — |
| — | 10.80 | 13.30 | 12.05 | +0.93 | 62.0% | 131 | 62.0% | -0.07 | 0.40 | 0.36 | 0.43 | — |
| — | 10.00 | 11.80 | 10.90 | +0.92 | 61.5% | 132 | 61.5% | -0.08 | 0.52 | 0.48 | 0.56 | — |
| — | 8.40 | 11.55 | 9.97 | +0.90 | 61.1% | 133 | 61.1% | -0.10 | 0.65 | 0.58 | 0.71 | — |
| — | 8.70 | 10.35 | 9.53 | +0.89 | 60.8% | 134 | 60.8% | -0.11 | 0.81 | 0.75 | 0.87 | — |
| — | 8.30 | 9.45 | 8.88 | +0.87 | 60.6% | 135 | 60.6% | -0.13 | 0.98 | 0.95 | 1.01 | — |
| — | 7.55 | 8.10 | 7.83 | +0.85 | 60.4% | 136 | 60.4% | -0.15 | 1.21 | 1.17 | 1.24 | — |
| — | 6.75 | 7.40 | 7.08 | +0.83 | 60.3% | 137 | 60.3% | -0.17 | 1.47 | 1.41 | 1.53 | — |
| — | 6.15 | 6.45 | 6.30 | +0.80 | 60.3% | 138 | 60.3% | -0.20 | 1.77 | 1.71 | 1.84 | — |
| — | 5.40 | 5.75 | 5.58 | +0.77 | 60.3% | 139 | 60.3% | -0.23 | 2.08 | 2.04 | 2.11 | — |
| — | 4.85 | 5.15 | 5.00 | +0.74 | 60.4% | 140 | 60.4% | -0.26 | 2.46 | 2.42 | 2.51 | — |
| — | 4.20 | 4.60 | 4.40 | +0.71 | 60.5% | 141 | 60.5% | -0.29 | 2.88 | 2.72 | 3.05 | — |
| — | 3.80 | 4.00 | 3.90 | +0.68 | 60.7% | 142 | 60.7% | -0.32 | 3.33 | 3.20 | 3.45 | — |
| — | 3.30 | 3.55 | 3.42 | +0.64 | 60.9% | 143 | 60.9% | -0.36 | 3.90 | 3.80 | 4.00 | — |
| — | 2.89 | 3.10 | 3.00 | +0.61 | 61.1% | 144 | 61.1% | -0.39 | 4.38 | 4.15 | 4.60 | — |
| — | 2.55 | 2.68 | 2.62 | +0.58 | 61.3% | 145 | 61.3% | -0.42 | 5.08 | 4.95 | 5.20 | — |
| — | 2.13 | 2.31 | 2.22 | +0.54 | 61.6% | 146 | 61.6% | -0.46 | 5.67 | 5.50 | 5.85 | — |
| — | 1.85 | 2.01 | 1.93 | +0.51 | 61.9% | 147 | 61.9% | -0.49 | 6.38 | 6.00 | 6.75 | — |
| — | 1.57 | 1.70 | 1.64 | +0.47 | 62.2% | 148 | 62.2% | -0.53 | 7.15 | 7.00 | 7.30 | — |
| — | 1.37 | 1.45 | 1.41 | +0.44 | 62.5% | 149 | 62.5% | -0.57 | 7.88 | 7.70 | 8.05 | — |
| — | 1.17 | 1.24 | 1.21 | +0.40 | 62.9% | 150 | 62.9% | -0.60 | 8.70 | 8.55 | 8.85 | — |
| — | 0.73 | 0.83 | 0.78 | +0.31 | 64.0% | 152.5 | 64.0% | -0.69 | 10.80 | 9.90 | 11.70 | — |
| — | 0.50 | 0.56 | 0.53 | +0.24 | 65.4% | 155 | 65.4% | -0.76 | 13.40 | 12.60 | 14.20 | — |
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.