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 | |
| — | 12.75 | 16.35 | 14.55 | +0.99 | 29.0% | 128 | 29.0% | -0.01 | — | — | 0.95 | — |
| — | 12.20 | 15.35 | 13.78 | +0.99 | 28.2% | 129 | 28.2% | -0.01 | — | — | 0.71 | — |
| — | 11.55 | 14.35 | 12.95 | +0.99 | 27.4% | 130 | 27.4% | -0.01 | — | — | 0.05 | — |
| — | 11.05 | 12.70 | 11.88 | +0.98 | 26.6% | 131 | 26.6% | -0.02 | 0.27 | 0.02 | 0.51 | — |
| — | 9.65 | 11.65 | 10.65 | +0.98 | 26.0% | 132 | 26.0% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 8.25 | 11.40 | 9.82 | +0.97 | 25.3% | 133 | 25.3% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 7.70 | 8.95 | 8.32 | +0.95 | 24.8% | 134 | 24.8% | -0.05 | 0.18 | 0.07 | 0.30 | — |
| — | 7.10 | 8.20 | 7.65 | +0.93 | 24.2% | 135 | 24.2% | -0.07 | 0.12 | 0.08 | 0.16 | — |
| — | 5.65 | 7.80 | 6.72 | +0.90 | 23.8% | 136 | 23.8% | -0.10 | 0.34 | 0.12 | 0.55 | — |
| — | 5.40 | 6.90 | 6.15 | +0.86 | 23.4% | 137 | 23.4% | -0.14 | 0.29 | 0.20 | 0.38 | — |
| — | 3.40 | 6.80 | 5.10 | +0.82 | 23.0% | 138 | 23.0% | -0.18 | 0.45 | 0.27 | 0.62 | — |
| — | 3.00 | 5.20 | 4.10 | +0.76 | 22.7% | 139 | 22.7% | -0.24 | 0.73 | 0.55 | 0.91 | — |
| — | 2.88 | 3.40 | 3.14 | +0.69 | 22.5% | 140 | 22.5% | -0.31 | 0.92 | 0.82 | 1.01 | — |
| — | 1.10 | 4.15 | 2.62 | +0.61 | 22.4% | 141 | 22.4% | -0.39 | 1.27 | 1.02 | 1.52 | — |
| — | 1.59 | 2.58 | 2.08 | +0.53 | 22.4% | 142 | 22.4% | -0.48 | 1.69 | 1.57 | 1.80 | — |
| — | 1.41 | 1.66 | 1.53 | +0.44 | 22.4% | 143 | 22.4% | -0.56 | 2.13 | 1.89 | 2.38 | — |
| — | 0.86 | 1.26 | 1.06 | +0.36 | 22.4% | 144 | 22.4% | -0.64 | 3.02 | 2.28 | 3.75 | — |
| — | 0.50 | 1.08 | 0.79 | +0.29 | 22.5% | 145 | 22.5% | -0.72 | 3.38 | 3.05 | 3.70 | — |
| — | 0.38 | 0.72 | 0.55 | +0.22 | 22.6% | 146 | 22.6% | -0.79 | 4.28 | 3.75 | 4.80 | — |
| — | — | 0.64 | — | +0.17 | 22.8% | 147 | 22.8% | -0.84 | 4.88 | 3.00 | 6.75 | — |
| — | 0.11 | 0.37 | 0.24 | +0.12 | 23.0% | 148 | 23.0% | -0.89 | 5.50 | 4.75 | 6.25 | — |
| — | 0.01 | 0.27 | 0.14 | +0.09 | 23.2% | 149 | 23.2% | -0.92 | 6.75 | 5.60 | 7.90 | — |
| — | — | 0.18 | — | +0.07 | 23.5% | 150 | 23.5% | -0.95 | 8.00 | 6.60 | 9.40 | — |
| — | — | 0.67 | — | +0.03 | 24.3% | 152.5 | 24.3% | -0.99 | 10.20 | 8.40 | 12.00 | — |
| — | — | 0.24 | — | +0.01 | 25.4% | 155 | 25.4% | -1.00 | 12.90 | 11.25 | 14.55 | — |
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.