Spot 143.36
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 14.70 | 14.15 | +0.97 | 94.7% | 129 | 94.7% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 12.75 | 14.80 | 13.78 | +0.97 | 91.0% | 130 | 91.0% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 11.45 | 14.45 | 12.95 | +0.96 | 87.4% | 131 | 87.4% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 10.85 | 11.80 | 11.32 | +0.95 | 83.8% | 132 | 83.8% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 10.15 | 10.80 | 10.47 | +0.94 | 80.4% | 133 | 80.4% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 9.00 | 9.90 | 9.45 | +0.92 | 77.1% | 134 | 77.1% | -0.08 | 0.10 | 0.05 | 0.16 | — |
| — | 8.40 | 9.15 | 8.78 | +0.90 | 74.1% | 135 | 74.1% | -0.10 | 0.12 | 0.10 | 0.15 | — |
| — | 7.15 | 8.60 | 7.88 | +0.88 | 71.4% | 136 | 71.4% | -0.13 | 0.18 | 0.17 | 0.20 | — |
| — | 6.45 | 7.25 | 6.85 | +0.85 | 69.1% | 137 | 69.1% | -0.15 | 0.23 | 0.18 | 0.29 | — |
| — | 5.25 | 6.85 | 6.05 | +0.82 | 67.1% | 138 | 67.1% | -0.19 | 0.35 | 0.30 | 0.40 | — |
| — | 4.70 | 5.20 | 4.95 | +0.78 | 65.6% | 139 | 65.6% | -0.22 | 0.48 | 0.44 | 0.52 | — |
| — | 3.95 | 4.30 | 4.12 | +0.74 | 64.6% | 140 | 64.6% | -0.26 | 0.66 | 0.63 | 0.69 | — |
| — | 3.20 | 3.55 | 3.38 | +0.68 | 64.0% | 141 | 64.0% | -0.32 | 0.94 | 0.91 | 0.98 | — |
| — | 2.60 | 2.81 | 2.71 | +0.64 | 63.8% | 142 | 63.8% | -0.37 | 1.28 | 1.21 | 1.36 | — |
| — | 2.05 | 2.28 | 2.17 | +0.59 | 64.0% | 143 | 64.0% | -0.41 | 1.74 | 1.70 | 1.77 | — |
| — | 1.58 | 1.75 | 1.67 | +0.53 | 64.4% | 144 | 64.4% | -0.47 | 2.23 | 2.17 | 2.29 | — |
| — | 1.27 | 1.33 | 1.30 | +0.48 | 64.9% | 145 | 64.9% | -0.52 | 2.81 | 2.75 | 2.88 | — |
| — | 0.87 | 0.99 | 0.93 | +0.43 | 65.6% | 146 | 65.6% | -0.57 | 3.42 | 3.15 | 3.70 | — |
| — | 0.64 | 0.72 | 0.68 | +0.38 | 66.3% | 147 | 66.3% | -0.62 | 4.25 | 4.05 | 4.45 | — |
| — | 0.46 | 0.54 | 0.50 | +0.33 | 66.9% | 148 | 66.9% | -0.67 | 5.50 | 4.80 | 6.20 | — |
| — | 0.33 | 0.38 | 0.35 | +0.28 | 67.6% | 149 | 67.6% | -0.71 | 5.85 | 4.80 | 6.90 | — |
| — | 0.23 | 0.27 | 0.25 | +0.24 | 68.3% | 150 | 68.3% | -0.76 | 7.08 | 6.00 | 8.15 | — |
| — | 0.09 | 0.12 | 0.10 | +0.16 | 70.8% | 152.5 | 70.8% | -0.84 | 8.93 | 8.40 | 9.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.11 | 73.8% | 155 | 73.8% | -0.90 | 11.47 | 10.70 | 12.25 | — |
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.