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 | |
| — | 17.80 | 19.60 | 18.70 | — | — | 130 | — | — | 5.65 | 5.40 | 5.90 | — |
| — | 17.15 | 19.00 | 18.07 | — | — | 131 | — | — | 6.08 | 5.75 | 6.40 | — |
| — | 16.55 | 18.35 | 17.45 | — | — | 132 | 68.3% | -0.27 | 6.33 | 5.85 | 6.80 | — |
| — | 15.95 | 17.75 | 16.85 | +0.72 | 68.4% | 133 | 68.4% | -0.28 | 6.78 | 6.45 | 7.10 | — |
| — | 15.65 | 17.15 | 16.40 | — | — | 134 | — | — | 7.28 | 6.85 | 7.70 | — |
| — | 14.80 | 16.55 | 15.68 | — | — | 135 | — | — | 7.53 | 7.05 | 8.00 | — |
| — | 14.30 | 15.95 | 15.12 | — | — | 136 | 68.5% | -0.32 | 8.03 | 7.75 | 8.30 | — |
| — | 13.75 | 15.40 | 14.57 | +0.67 | 68.6% | 137 | 68.6% | -0.33 | 8.50 | 8.10 | 8.90 | — |
| — | 13.55 | 14.85 | 14.20 | +0.66 | 68.7% | 138 | 68.7% | -0.34 | 9.03 | 8.65 | 9.40 | — |
| — | 12.95 | 14.35 | 13.65 | +0.65 | 68.7% | 139 | 68.7% | -0.35 | 9.50 | 9.05 | 9.95 | — |
| — | 12.25 | 13.85 | 13.05 | +0.63 | 68.8% | 140 | 68.8% | -0.37 | 10.05 | 9.60 | 10.50 | — |
| — | 12.25 | 13.20 | 12.72 | +0.62 | 68.9% | 141 | 68.9% | -0.38 | 10.55 | 10.00 | 11.10 | — |
| — | 11.30 | 12.75 | 12.03 | +0.61 | 68.9% | 142 | 68.9% | -0.39 | 10.80 | 10.15 | 11.45 | — |
| — | 10.85 | 12.40 | 11.62 | +0.60 | 69.0% | 143 | 69.0% | -0.41 | 11.35 | 10.70 | 12.00 | — |
| — | 10.70 | 11.95 | 11.32 | +0.58 | 69.1% | 144 | 69.1% | -0.42 | 12.00 | 11.25 | 12.75 | — |
| — | 10.30 | 11.50 | 10.90 | +0.57 | 69.1% | 145 | 69.1% | -0.43 | 12.47 | 11.80 | 13.15 | — |
| — | 9.75 | 10.80 | 10.28 | +0.56 | 69.2% | 146 | 69.2% | -0.44 | 13.15 | 12.40 | 13.90 | — |
| — | 9.30 | 10.45 | 9.88 | +0.55 | 69.3% | 147 | 69.3% | -0.46 | 13.60 | 12.95 | 14.25 | — |
| — | 8.90 | 10.15 | 9.53 | +0.53 | 69.3% | 148 | 69.3% | -0.47 | 14.35 | 13.55 | 15.15 | — |
| — | 8.75 | 9.75 | 9.25 | +0.52 | 69.4% | 149 | 69.4% | -0.48 | 15.05 | 14.20 | 15.90 | — |
| — | 8.35 | 9.00 | 8.68 | +0.51 | 69.4% | 150 | 69.4% | -0.49 | 15.60 | 14.80 | 16.40 | — |
| — | 7.35 | 8.65 | 8.00 | +0.48 | 69.6% | 152.5 | 69.6% | -0.53 | 17.32 | 16.40 | 18.25 | — |
| — | 6.70 | 7.85 | 7.28 | +0.45 | 69.7% | 155 | 69.7% | -0.56 | 19.05 | 18.10 | 20.00 | — |
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.