Spot 142.12
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 16.25 | 14.43 | +1.00 | 39.7% | 128 | 39.7% | +0.00 | — | — | 0.51 | — |
| — | 11.50 | 15.25 | 13.38 | +1.00 | 39.5% | 129 | 39.5% | -0.00 | — | — | 0.40 | — |
| — | 10.55 | 14.25 | 12.40 | +1.00 | 39.4% | 130 | — | — | — | — | 0.02 | — |
| — | 10.10 | 13.25 | 11.68 | +1.00 | 39.2% | 131 | 39.2% | -0.00 | — | — | 0.10 | — |
| — | 8.55 | 12.25 | 10.40 | +1.00 | 39.2% | 132 | 39.2% | -0.00 | — | — | 0.05 | — |
| — | 8.10 | 11.25 | 9.68 | +1.00 | 39.2% | 133 | 39.2% | -0.00 | — | — | 0.30 | — |
| — | 6.60 | 10.25 | 8.43 | +1.00 | 39.1% | 134 | 39.1% | -0.00 | — | — | 0.43 | — |
| — | 5.55 | 9.30 | 7.42 | +0.99 | 38.9% | 135 | 38.9% | -0.01 | — | — | 0.01 | — |
| — | 4.60 | 8.30 | 6.45 | +0.99 | 38.5% | 136 | 38.5% | -0.01 | — | — | 0.45 | — |
| — | 4.00 | 6.30 | 5.15 | +0.97 | 37.8% | 137 | 37.8% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 3.65 | 6.35 | 5.00 | +0.94 | 36.5% | 138 | 36.5% | -0.06 | 0.06 | 0.02 | 0.09 | — |
| — | 3.05 | 5.35 | 4.20 | +0.89 | 34.7% | 139 | 34.7% | -0.11 | 0.09 | 0.03 | 0.14 | — |
| — | 1.98 | 2.90 | 2.44 | +0.82 | 32.3% | 140 | 32.3% | -0.18 | 0.13 | 0.05 | 0.21 | — |
| — | 1.18 | 2.84 | 2.01 | +0.69 | 29.9% | 141 | 29.9% | -0.31 | 0.35 | 0.10 | 0.61 | — |
| — | 0.50 | 1.33 | 0.92 | +0.52 | 28.0% | 142 | 28.0% | -0.47 | 0.55 | 0.29 | 0.80 | — |
| — | 0.39 | 0.50 | 0.45 | +0.34 | 26.9% | 143 | 26.9% | -0.66 | 1.09 | 0.69 | 1.49 | — |
| — | 0.19 | 0.34 | 0.27 | +0.18 | 27.1% | 144 | 27.1% | -0.82 | 2.05 | 0.55 | 3.55 | — |
| — | 0.08 | 0.15 | 0.12 | +0.09 | 28.5% | 145 | 28.5% | -0.91 | 2.67 | 1.05 | 4.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 30.9% | 146 | 30.9% | -0.95 | 3.33 | 2.47 | 4.20 | — |
| — | — | 0.38 | — | +0.03 | 33.9% | 147 | 33.9% | -0.97 | 4.90 | 3.40 | 6.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 37.0% | 148 | 37.0% | -0.98 | 6.00 | 4.45 | 7.55 | — |
| — | — | 0.95 | — | +0.01 | 40.4% | 149 | 40.4% | -0.99 | 6.45 | 5.45 | 7.45 | — |
| — | — | 0.02 | — | +0.01 | 43.3% | 150 | 43.3% | -0.99 | 7.45 | 5.80 | 9.10 | — |
| — | — | 1.40 | — | +0.00 | 47.4% | 152.5 | 47.4% | -1.00 | 10.38 | 8.90 | 11.85 | — |
| — | — | 0.01 | — | +0.00 | 49.8% | 155 | 49.8% | -1.00 | 12.62 | 11.55 | 13.70 | — |
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.