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 | |
| — | 13.40 | 17.30 | 15.35 | +0.88 | 61.7% | 129 | 61.7% | -0.12 | 0.76 | 0.55 | 0.96 | — |
| — | 13.80 | 15.15 | 14.47 | +0.86 | 61.4% | 130 | 61.4% | -0.14 | 0.90 | 0.85 | 0.95 | — |
| — | 12.90 | 14.20 | 13.55 | +0.85 | 61.1% | 131 | 61.1% | -0.15 | 1.05 | 1.00 | 1.10 | — |
| — | 11.90 | 13.30 | 12.60 | +0.83 | 60.8% | 132 | — | — | 1.12 | 0.97 | 1.27 | — |
| — | 11.30 | 12.55 | 11.93 | — | — | 133 | — | — | 1.38 | 1.35 | 1.40 | — |
| — | 10.75 | 11.70 | 11.22 | — | — | 134 | — | — | 1.70 | 1.56 | 1.83 | — |
| — | 10.15 | 10.90 | 10.53 | — | — | 135 | 60.3% | -0.23 | 1.85 | 1.75 | 1.95 | — |
| — | 9.30 | 10.15 | 9.72 | +0.75 | 60.2% | 136 | 60.2% | -0.26 | 2.17 | 2.05 | 2.28 | — |
| — | 8.60 | 9.45 | 9.03 | +0.72 | 60.2% | 137 | 60.2% | -0.28 | 2.43 | 2.32 | 2.54 | — |
| — | 7.90 | 8.60 | 8.25 | +0.69 | 60.1% | 138 | 60.1% | -0.31 | 2.75 | 2.65 | 2.85 | — |
| — | 7.50 | 8.00 | 7.75 | +0.67 | 60.1% | 139 | 60.1% | -0.33 | 3.12 | 3.00 | 3.25 | — |
| — | 6.90 | 7.25 | 7.08 | +0.65 | 60.1% | 140 | 60.1% | -0.35 | 3.50 | 3.40 | 3.60 | — |
| — | 6.30 | 6.70 | 6.50 | +0.62 | 60.2% | 141 | 60.2% | -0.39 | 3.92 | 3.75 | 4.10 | — |
| — | 5.75 | 6.20 | 5.97 | +0.59 | 60.2% | 142 | 60.2% | -0.41 | 4.38 | 4.25 | 4.50 | — |
| — | 5.25 | 5.55 | 5.40 | +0.56 | 60.3% | 143 | 60.3% | -0.44 | 4.85 | 4.65 | 5.05 | — |
| — | 4.80 | 5.15 | 4.97 | +0.53 | 60.5% | 144 | 60.5% | -0.47 | 5.38 | 5.20 | 5.55 | — |
| — | 4.35 | 4.60 | 4.47 | +0.50 | 60.6% | 145 | 60.6% | -0.50 | 5.90 | 5.70 | 6.10 | — |
| — | 4.00 | 4.30 | 4.15 | +0.48 | 60.7% | 146 | 60.7% | -0.52 | 6.62 | 6.45 | 6.80 | — |
| — | 3.60 | 3.80 | 3.70 | +0.45 | 60.9% | 147 | 60.9% | -0.55 | 7.17 | 6.95 | 7.40 | — |
| — | 3.25 | 3.45 | 3.35 | +0.42 | 61.1% | 148 | 61.1% | -0.58 | 7.78 | 7.55 | 8.00 | — |
| — | 2.86 | 3.15 | 3.00 | +0.40 | 61.3% | 149 | 61.3% | -0.60 | 8.53 | 8.25 | 8.80 | — |
| — | 2.65 | 2.80 | 2.73 | +0.37 | 61.5% | 150 | 61.5% | -0.63 | 9.12 | 8.65 | 9.60 | — |
| — | 1.87 | 2.20 | 2.04 | +0.31 | 62.1% | 152.5 | 62.1% | -0.69 | 11.03 | 10.70 | 11.35 | — |
| — | 1.53 | 1.63 | 1.58 | +0.26 | 62.8% | 155 | 62.8% | -0.74 | 12.90 | 12.40 | 13.40 | — |
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.