Spot 143.19
· 60 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 16.70 | 15.05 | +0.92 | 56.9% | 129 | 56.9% | -0.09 | 0.81 | 0.75 | 0.88 | — |
| — | 13.50 | 15.30 | 14.40 | +0.90 | 56.4% | 130 | 56.4% | -0.10 | 0.94 | 0.87 | 1.00 | — |
| — | 11.80 | 14.80 | 13.30 | +0.89 | 55.9% | 131 | 55.9% | -0.12 | 1.08 | 1.00 | 1.16 | — |
| — | 11.00 | 14.15 | 12.57 | +0.88 | 55.5% | 132 | — | — | 1.23 | 1.14 | 1.32 | — |
| — | 9.75 | 11.95 | 10.85 | — | — | 133 | 55.1% | -0.14 | 1.43 | 1.33 | 1.53 | — |
| — | 10.10 | 11.00 | 10.55 | +0.85 | 54.7% | 134 | 54.7% | -0.16 | 1.69 | 1.55 | 1.82 | — |
| — | 9.35 | 10.20 | 9.78 | +0.83 | 54.4% | 135 | 54.4% | -0.18 | 1.89 | 1.78 | 2.00 | — |
| — | 8.65 | 9.45 | 9.05 | +0.81 | 54.1% | 136 | 54.1% | -0.20 | 2.19 | 2.11 | 2.28 | — |
| — | 7.95 | 8.70 | 8.32 | +0.79 | 53.8% | 137 | 53.8% | -0.22 | 2.47 | 2.36 | 2.58 | — |
| — | 7.05 | 8.00 | 7.53 | +0.77 | 53.6% | 138 | 53.6% | -0.24 | 2.81 | 2.69 | 2.92 | — |
| — | 6.70 | 7.30 | 7.00 | +0.75 | 53.4% | 139 | 53.4% | -0.27 | 3.17 | 3.05 | 3.30 | — |
| — | 5.90 | 6.65 | 6.28 | +0.72 | 53.3% | 140 | 53.3% | -0.29 | 3.60 | 3.45 | 3.75 | — |
| — | 5.50 | 6.05 | 5.78 | +0.70 | 53.2% | 141 | 53.2% | -0.32 | 4.05 | 3.90 | 4.20 | — |
| — | 5.00 | 5.40 | 5.20 | +0.67 | 53.2% | 142 | 53.2% | -0.34 | 4.50 | 4.35 | 4.65 | — |
| — | 4.60 | 4.95 | 4.78 | +0.64 | 53.2% | 143 | 53.2% | -0.37 | 5.03 | 4.85 | 5.20 | — |
| — | 4.10 | 4.50 | 4.30 | +0.61 | 53.2% | 144 | 53.2% | -0.40 | 5.62 | 5.40 | 5.85 | — |
| — | 3.70 | 4.10 | 3.90 | +0.58 | 53.3% | 145 | 53.3% | -0.43 | 6.22 | 6.00 | 6.45 | — |
| — | 3.35 | 3.70 | 3.52 | +0.55 | 53.5% | 146 | 53.5% | -0.46 | 6.83 | 6.60 | 7.05 | — |
| — | 2.97 | 3.30 | 3.13 | +0.52 | 53.6% | 147 | 53.6% | -0.49 | 7.50 | 7.20 | 7.80 | — |
| — | 2.66 | 2.87 | 2.77 | +0.49 | 53.9% | 148 | 53.9% | -0.52 | 8.18 | 7.85 | 8.50 | — |
| — | 2.23 | 2.67 | 2.45 | +0.46 | 54.1% | 149 | 54.1% | -0.55 | 8.90 | 8.55 | 9.25 | — |
| — | 2.00 | 2.30 | 2.15 | +0.43 | 54.4% | 150 | 54.4% | -0.58 | 9.57 | 9.25 | 9.90 | — |
| — | 1.60 | 1.77 | 1.69 | +0.36 | 55.2% | 152.5 | 55.2% | -0.65 | 11.62 | 11.15 | 12.10 | — |
| — | 1.20 | 1.25 | 1.23 | +0.30 | 56.1% | 155 | 56.1% | -0.71 | 13.40 | 12.65 | 14.15 | — |
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.