Spot 143.99
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 15.80 | 14.43 | +0.95 | 25.4% | 130 | 25.4% | -0.05 | 0.38 | 0.19 | 0.56 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | — | — | — | — | — | 133 | — | — | — | — | — | — |
| — | 9.55 | 12.05 | 10.80 | +0.90 | 24.2% | 134 | 24.2% | -0.10 | 0.94 | 0.59 | 1.28 | — |
| — | 8.65 | 11.20 | 9.93 | +0.89 | 24.0% | 135 | 24.0% | -0.11 | 0.79 | 0.73 | 0.85 | — |
| — | 7.80 | 10.20 | 9.00 | +0.87 | 23.8% | 136 | 23.8% | -0.13 | 0.98 | 0.76 | 1.20 | — |
| — | 7.00 | 9.40 | 8.20 | +0.85 | 23.6% | 137 | 23.6% | -0.15 | 1.19 | 0.90 | 1.47 | — |
| — | 6.20 | 8.60 | 7.40 | +0.82 | 23.5% | 138 | 23.5% | -0.18 | 1.41 | 1.14 | 1.67 | — |
| — | 6.20 | 8.70 | 7.45 | +0.79 | 23.3% | 139 | 23.3% | -0.21 | 2.31 | 1.31 | 3.30 | — |
| — | 5.45 | 7.25 | 6.35 | +0.77 | 23.2% | 140 | 23.2% | -0.24 | 2.11 | 1.70 | 2.52 | — |
| — | 5.15 | 6.85 | 6.00 | +0.73 | 23.2% | 141 | 23.2% | -0.27 | 2.48 | 2.08 | 2.87 | — |
| — | 4.75 | 5.65 | 5.20 | +0.70 | 23.1% | 142 | 23.1% | -0.30 | 2.62 | 2.39 | 2.84 | — |
| — | 3.70 | 5.75 | 4.72 | +0.66 | 23.1% | 143 | 23.1% | -0.34 | 3.12 | 2.84 | 3.40 | — |
| — | 3.45 | 4.35 | 3.90 | +0.62 | 23.1% | 144 | 23.1% | -0.38 | 3.67 | 3.35 | 4.00 | — |
| — | 3.20 | 3.95 | 3.58 | +0.58 | 23.1% | 145 | 23.1% | -0.43 | 4.12 | 3.75 | 4.50 | — |
| — | 2.74 | 4.05 | 3.40 | +0.54 | 23.1% | 146 | 23.1% | -0.47 | 4.80 | 4.45 | 5.15 | — |
| — | 2.34 | 3.15 | 2.75 | +0.50 | 23.2% | 147 | 23.2% | -0.51 | 5.28 | 4.80 | 5.75 | — |
| — | 1.80 | 2.81 | 2.31 | +0.46 | 23.2% | 148 | 23.2% | -0.55 | 6.03 | 5.60 | 6.45 | — |
| — | 1.08 | 2.57 | 1.82 | +0.42 | 23.3% | 149 | 23.3% | -0.59 | 7.35 | 6.15 | 8.55 | — |
| — | 1.40 | 2.07 | 1.74 | +0.38 | 23.4% | 150 | 23.4% | -0.63 | 7.28 | 5.95 | 8.60 | — |
| — | 0.91 | 1.40 | 1.16 | +0.29 | 23.7% | 152.5 | 23.7% | -0.72 | 9.75 | 8.80 | 10.70 | — |
| — | 0.49 | 0.80 | 0.65 | +0.21 | 24.2% | 155 | 24.2% | -0.80 | 11.97 | 11.05 | 12.90 | — |
| — | 0.01 | 0.83 | 0.42 | +0.16 | 24.6% | 157.5 | 24.6% | -0.86 | 14.30 | 13.40 | 15.20 | — |
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.