Spot 143.55
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 17.00 | 15.80 | — | — | 129 | — | — | 0.95 | 0.45 | 1.45 | — |
| — | 13.80 | 16.10 | 14.95 | +0.84 | 54.6% | 130 | 54.6% | -0.16 | 1.20 | 0.65 | 1.75 | — |
| — | 12.70 | 15.30 | 14.00 | +0.82 | 54.3% | 131 | 54.3% | -0.18 | 0.90 | 0.10 | 1.70 | — |
| — | 11.70 | 14.40 | 13.05 | +0.83 | 54.0% | 132 | 54.0% | -0.18 | 1.70 | 1.25 | 2.15 | — |
| — | 11.60 | 13.70 | 12.65 | +0.81 | 53.7% | 133 | 53.7% | -0.19 | 1.73 | 1.35 | 2.10 | — |
| — | 10.50 | 13.50 | 12.00 | +0.79 | 53.4% | 134 | 53.4% | -0.21 | 1.95 | 1.55 | 2.35 | — |
| — | 9.50 | 12.50 | 11.00 | +0.77 | 53.1% | 135 | 53.1% | -0.23 | 2.50 | 1.80 | 3.20 | — |
| — | 9.80 | 10.60 | 10.20 | +0.75 | 52.9% | 136 | 52.9% | -0.25 | 2.62 | 2.05 | 3.20 | — |
| — | 8.50 | 11.10 | 9.80 | +0.72 | 52.7% | 137 | 52.7% | -0.28 | 2.88 | 2.45 | 3.30 | — |
| — | 7.50 | 9.30 | 8.40 | +0.70 | 52.5% | 138 | 52.5% | -0.30 | 3.80 | 2.80 | 4.80 | — |
| — | 7.70 | 8.80 | 8.25 | +0.68 | 52.3% | 139 | 52.3% | -0.32 | 3.50 | 3.00 | 4.00 | — |
| — | 6.90 | 8.20 | 7.55 | +0.65 | 52.1% | 140 | 52.1% | -0.35 | 4.20 | 3.50 | 4.90 | — |
| — | 6.80 | 7.40 | 7.10 | +0.63 | 51.9% | 141 | 51.9% | -0.41 | 4.30 | 3.80 | 4.80 | — |
| — | 5.80 | 7.60 | 6.70 | +0.60 | 51.8% | 142 | 51.8% | -0.43 | 4.10 | 3.00 | 5.20 | — |
| — | 5.80 | 6.30 | 6.05 | +0.54 | 51.7% | 143 | 51.7% | -0.43 | 5.40 | 5.00 | 5.80 | — |
| — | 4.90 | 5.90 | 5.40 | +0.51 | 51.5% | 144 | 51.5% | -0.49 | 5.90 | 5.60 | 6.20 | — |
| — | 4.80 | 5.30 | 5.05 | +0.49 | 51.5% | 145 | 51.5% | -0.51 | 6.50 | 6.00 | 7.00 | — |
| — | 4.40 | 4.90 | 4.65 | +0.46 | 51.4% | 146 | 51.4% | -0.54 | 6.95 | 6.60 | 7.30 | — |
| — | 4.00 | 4.50 | 4.25 | +0.43 | 51.3% | 147 | 51.3% | -0.57 | 8.15 | 7.20 | 9.10 | — |
| — | 3.60 | 4.20 | 3.90 | +0.41 | 51.3% | 148 | 51.3% | -0.60 | 8.15 | 7.80 | 8.50 | — |
| — | 3.20 | 3.80 | 3.50 | +0.38 | 51.2% | 149 | 51.2% | -0.62 | 8.75 | 8.30 | 9.20 | — |
| — | 2.95 | 3.50 | 3.23 | +0.35 | 51.2% | 150 | 51.2% | -0.65 | 9.40 | 9.00 | 9.80 | — |
| — | 1.95 | 2.75 | 2.35 | +0.29 | 51.2% | 152.5 | 51.2% | -0.71 | 11.20 | 10.80 | 11.60 | — |
| — | 0.55 | 2.20 | 1.38 | +0.24 | 51.3% | 155 | 51.3% | -0.76 | 13.60 | 12.10 | 15.10 | — |
| — | 1.05 | 1.60 | 1.32 | +0.20 | 51.5% | 157.5 | 51.5% | -0.81 | 15.45 | 14.00 | 16.90 | — |
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.