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 | |
| — | 12.60 | 15.75 | 14.18 | +0.99 | 29.4% | 130 | 29.4% | -0.01 | — | — | 0.09 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | 10.20 | 13.20 | 11.70 | +0.99 | 28.3% | 132 | 28.3% | -0.01 | — | — | 0.17 | — |
| — | 9.30 | 12.80 | 11.05 | +0.98 | 27.8% | 133 | 27.8% | -0.02 | — | — | 0.13 | — |
| — | 8.55 | 11.50 | 10.03 | +0.97 | 27.3% | 134 | 27.3% | -0.03 | — | — | 0.14 | — |
| — | 7.40 | 10.80 | 9.10 | +0.96 | 26.8% | 135 | 26.8% | -0.04 | — | — | 0.36 | — |
| — | 6.65 | 8.55 | 7.60 | +0.95 | 26.4% | 136 | 26.4% | -0.05 | 0.20 | 0.12 | 0.28 | — |
| — | 5.75 | 7.55 | 6.65 | +0.93 | 26.0% | 137 | 26.0% | -0.06 | 0.53 | 0.10 | 0.95 | — |
| — | 4.85 | 8.00 | 6.42 | +0.91 | 25.6% | 138 | 25.6% | -0.09 | 0.34 | 0.23 | 0.45 | — |
| — | 4.00 | 6.40 | 5.20 | +0.89 | 25.3% | 139 | 25.3% | -0.11 | 0.47 | 0.39 | 0.56 | — |
| — | 4.10 | 5.00 | 4.55 | +0.85 | 25.1% | 140 | 25.1% | -0.15 | 0.57 | 0.43 | 0.72 | — |
| — | 3.55 | 4.95 | 4.25 | +0.82 | 24.9% | 141 | 24.9% | -0.18 | 0.90 | 0.80 | 1.00 | — |
| — | 2.87 | 4.15 | 3.51 | +0.77 | 24.8% | 142 | 24.8% | -0.23 | 1.28 | 1.09 | 1.48 | — |
| — | 2.43 | 3.35 | 2.89 | +0.72 | 24.7% | 143 | 24.7% | -0.28 | 1.64 | 1.30 | 1.98 | — |
| — | 1.74 | 3.85 | 2.79 | +0.66 | 24.6% | 144 | 24.6% | -0.34 | 1.91 | 1.72 | 2.10 | — |
| — | 1.54 | 1.70 | 1.62 | +0.60 | 24.6% | 145 | 24.6% | -0.41 | 2.68 | 2.42 | 2.94 | — |
| — | 1.15 | 1.33 | 1.24 | +0.52 | 24.6% | 146 | 24.6% | -0.48 | 3.25 | 2.84 | 3.65 | — |
| — | 0.84 | 1.19 | 1.01 | +0.45 | 24.7% | 147 | 24.7% | -0.55 | 4.35 | 3.65 | 5.05 | — |
| — | 0.59 | 0.94 | 0.77 | +0.39 | 24.8% | 148 | 24.8% | -0.61 | 4.45 | 4.00 | 4.90 | — |
| — | 0.32 | 0.57 | 0.45 | +0.33 | 24.9% | 149 | 24.9% | -0.67 | 5.83 | 4.95 | 6.70 | — |
| — | 0.30 | 0.44 | 0.37 | +0.27 | 25.1% | 150 | 25.1% | -0.74 | 6.78 | 5.85 | 7.70 | — |
| — | 0.06 | 0.29 | 0.17 | +0.16 | 25.6% | 152.5 | 25.6% | -0.86 | 9.40 | 8.35 | 10.45 | — |
| — | 0.04 | 0.23 | 0.14 | +0.08 | 26.3% | 155 | 26.3% | -0.93 | 12.00 | 10.85 | 13.15 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 27.0% | 157.5 | 27.0% | -0.98 | 14.18 | 13.25 | 15.10 | — |
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.