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 | |
| — | 12.75 | 16.60 | 14.68 | +0.99 | 27.3% | 128 | 27.3% | -0.01 | — | — | 0.88 | — |
| — | 11.80 | 15.60 | 13.70 | +0.99 | 26.5% | 129 | 26.5% | -0.01 | — | — | 0.68 | — |
| — | 11.25 | 14.60 | 12.93 | +0.99 | 25.8% | 130 | 25.8% | -0.01 | — | — | 0.17 | — |
| — | 9.80 | 13.60 | 11.70 | +0.99 | 25.2% | 131 | 25.2% | -0.01 | — | — | 0.53 | — |
| — | 9.65 | 12.65 | 11.15 | +0.98 | 24.6% | 132 | 24.6% | -0.02 | — | — | 0.27 | — |
| — | 7.85 | 11.30 | 9.57 | +0.97 | 24.0% | 133 | 24.0% | -0.03 | 0.12 | 0.03 | 0.22 | — |
| — | 6.85 | 10.65 | 8.75 | +0.96 | 23.6% | 134 | 23.6% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 5.95 | 9.70 | 7.83 | +0.94 | 23.1% | 135 | 23.1% | -0.06 | 0.17 | 0.08 | 0.25 | — |
| — | 6.35 | 8.80 | 7.58 | +0.91 | 22.7% | 136 | 22.7% | -0.08 | 0.20 | 0.13 | 0.28 | — |
| — | 4.50 | 7.85 | 6.17 | +0.88 | 22.4% | 137 | 22.4% | -0.12 | 0.26 | 0.15 | 0.37 | — |
| — | 4.10 | 7.00 | 5.55 | +0.84 | 22.1% | 138 | 22.1% | -0.16 | 0.34 | 0.09 | 0.60 | — |
| — | 2.63 | 6.00 | 4.32 | +0.78 | 21.9% | 139 | 21.9% | -0.22 | 0.79 | 0.45 | 1.13 | — |
| — | 2.91 | 4.30 | 3.60 | +0.72 | 21.7% | 140 | 21.7% | -0.28 | 0.96 | 0.64 | 1.28 | — |
| — | 1.47 | 3.40 | 2.44 | +0.64 | 21.7% | 141 | 21.7% | -0.36 | 1.26 | 1.05 | 1.48 | — |
| — | 1.77 | 2.61 | 2.19 | +0.57 | 21.7% | 142 | 21.7% | -0.44 | 1.51 | 1.32 | 1.70 | — |
| — | 1.32 | 2.05 | 1.69 | +0.48 | 21.8% | 143 | 21.8% | -0.52 | 2.61 | 1.57 | 3.65 | — |
| — | 0.87 | 1.49 | 1.18 | +0.40 | 21.9% | 144 | 21.9% | -0.60 | 2.90 | 2.16 | 3.65 | — |
| — | 0.87 | 1.22 | 1.04 | +0.33 | 22.1% | 145 | 22.1% | -0.68 | 3.45 | 2.15 | 4.75 | — |
| — | 0.30 | 1.12 | 0.71 | +0.26 | 22.3% | 146 | 22.3% | -0.74 | 4.62 | 3.80 | 5.45 | — |
| — | 0.18 | 0.91 | 0.55 | +0.21 | 22.6% | 147 | 22.6% | -0.80 | 5.12 | 3.95 | 6.30 | — |
| — | 0.13 | 0.64 | 0.39 | +0.16 | 22.9% | 148 | 22.9% | -0.85 | 5.58 | 3.80 | 7.35 | — |
| — | 0.16 | 0.61 | 0.39 | +0.12 | 23.3% | 149 | 23.3% | -0.89 | 6.92 | 5.85 | 8.00 | — |
| — | 0.19 | 0.74 | 0.47 | +0.09 | 23.7% | 150 | 23.7% | -0.92 | 7.75 | 6.45 | 9.05 | — |
| — | — | 0.46 | — | +0.05 | 24.8% | 152.5 | 24.8% | -0.97 | 10.00 | 8.10 | 11.90 | — |
| — | — | 0.25 | — | +0.02 | 26.1% | 155 | 26.1% | -0.99 | 12.70 | 11.00 | 14.40 | — |
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.