Spot 142.56
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 16.45 | 14.57 | +1.00 | 32.4% | 128 | 32.4% | -0.00 | — | — | 0.28 | — |
| — | 11.70 | 15.45 | 13.57 | +1.00 | 32.4% | 129 | 32.4% | -0.00 | — | — | 0.08 | — |
| — | 10.90 | 14.45 | 12.68 | +1.00 | 32.3% | 130 | 32.3% | -0.00 | — | — | 0.04 | — |
| — | 9.70 | 13.45 | 11.57 | +1.00 | 32.2% | 131 | 32.2% | -0.00 | — | — | 0.28 | — |
| — | 8.70 | 12.15 | 10.43 | +1.00 | 32.1% | 132 | 32.1% | -0.00 | — | — | 0.05 | — |
| — | 7.70 | 11.15 | 9.43 | +1.00 | 32.1% | 133 | 32.1% | -0.00 | — | — | 0.09 | — |
| — | 6.70 | 10.45 | 8.57 | +1.00 | 32.0% | 134 | 32.0% | -0.00 | — | — | 0.12 | — |
| — | 6.00 | 9.45 | 7.72 | +0.99 | 31.5% | 135 | 31.5% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 4.95 | 8.50 | 6.72 | +0.98 | 30.5% | 136 | 30.5% | -0.02 | — | — | 0.07 | — |
| — | 4.10 | 7.50 | 5.80 | +0.97 | 28.8% | 137 | 28.8% | -0.03 | 0.15 | 0.02 | 0.29 | — |
| — | 3.15 | 6.55 | 4.85 | +0.95 | 27.0% | 138 | 27.0% | -0.05 | 0.29 | 0.03 | 0.55 | — |
| — | 2.75 | 5.45 | 4.10 | +0.92 | 25.3% | 139 | 25.3% | -0.08 | 0.12 | 0.05 | 0.18 | — |
| — | 2.13 | 3.30 | 2.71 | +0.86 | 23.8% | 140 | 23.8% | -0.14 | 0.21 | 0.12 | 0.30 | — |
| — | 1.37 | 2.29 | 1.83 | +0.76 | 22.7% | 141 | 22.7% | -0.24 | 0.40 | 0.25 | 0.54 | — |
| — | 0.80 | 1.77 | 1.28 | +0.61 | 22.3% | 142 | 22.3% | -0.40 | 0.94 | 0.33 | 1.54 | — |
| — | 0.55 | 1.03 | 0.79 | +0.43 | 22.6% | 143 | 22.6% | -0.56 | 0.90 | 0.15 | 1.64 | — |
| — | 0.19 | 0.58 | 0.39 | +0.29 | 23.4% | 144 | 23.4% | -0.71 | 1.81 | 1.15 | 2.47 | — |
| — | 0.10 | 0.52 | 0.31 | +0.18 | 24.0% | 145 | 24.0% | -0.83 | 2.96 | 2.41 | 3.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.09 | 24.6% | 146 | 24.6% | -0.91 | 3.65 | 2.50 | 4.80 | — |
| — | — | 0.15 | — | +0.06 | 26.1% | 147 | 26.1% | -0.95 | 4.50 | 2.61 | 6.40 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 28.4% | 148 | 28.4% | -0.97 | 5.50 | 3.60 | 7.40 | — |
| — | — | 0.17 | — | +0.03 | 31.1% | 149 | 31.1% | -0.98 | 6.47 | 4.60 | 8.35 | — |
| — | — | 0.03 | — | +0.02 | 34.1% | 150 | 34.1% | -0.98 | 7.85 | 6.75 | 8.95 | — |
| — | — | 0.28 | — | +0.02 | 43.0% | 152.5 | 43.0% | -0.99 | 9.97 | 8.10 | 11.85 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 49.4% | 155 | 49.4% | -0.99 | 12.28 | 10.60 | 13.95 | — |
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.