Spot 143.05
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.40 | 14.55 | 13.47 | +1.00 | 31.0% | 130 | 31.0% | +0.00 | — | — | 0.02 | — |
| — | 11.20 | 13.60 | 12.40 | +1.00 | 30.5% | 131 | 30.5% | +0.00 | — | — | 0.09 | — |
| — | 10.40 | 12.60 | 11.50 | +1.00 | 30.0% | 132 | 30.0% | +0.00 | — | — | 0.76 | — |
| — | 9.45 | 12.05 | 10.75 | +1.00 | 29.6% | 133 | 29.6% | -0.00 | — | — | 2.13 | — |
| — | 8.45 | 10.95 | 9.70 | +1.00 | 29.2% | 134 | 29.2% | -0.00 | — | — | 0.18 | — |
| — | 7.50 | 9.05 | 8.28 | +1.00 | 28.9% | 135 | 28.9% | -0.00 | — | — | 0.23 | — |
| — | 6.50 | 8.95 | 7.72 | +1.00 | 28.5% | 136 | 28.5% | -0.00 | — | — | 0.20 | — |
| — | 5.45 | 7.75 | 6.60 | +1.00 | 28.2% | 137 | 28.2% | -0.00 | — | — | 0.26 | — |
| — | 3.80 | 7.05 | 5.42 | +0.99 | 27.9% | 138 | 27.9% | -0.01 | — | — | 0.01 | — |
| — | 3.55 | 5.65 | 4.60 | +0.98 | 27.5% | 139 | 27.5% | -0.03 | — | — | 0.18 | — |
| — | 2.50 | 4.65 | 3.58 | +0.94 | 27.0% | 140 | 27.0% | -0.06 | 0.11 | 0.02 | 0.20 | — |
| — | 1.79 | 2.74 | 2.27 | +0.85 | 26.0% | 141 | 26.0% | -0.15 | 0.12 | 0.05 | 0.20 | — |
| — | 0.87 | 2.22 | 1.54 | +0.71 | 24.8% | 142 | 24.8% | -0.29 | 0.23 | 0.08 | 0.38 | — |
| — | 0.43 | 0.70 | 0.56 | +0.50 | 23.8% | 143 | 23.8% | -0.50 | 0.57 | 0.39 | 0.75 | — |
| — | 0.25 | 0.30 | 0.28 | +0.29 | 23.6% | 144 | 23.6% | -0.72 | 1.21 | 0.89 | 1.53 | — |
| — | 0.06 | 0.30 | 0.18 | +0.14 | 24.3% | 145 | 24.3% | -0.87 | 2.02 | 1.61 | 2.42 | — |
| — | 0.02 | 0.11 | 0.07 | +0.06 | 25.5% | 146 | 25.5% | -0.95 | 3.17 | 2.15 | 4.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 26.7% | 147 | 26.7% | -0.98 | 3.85 | 3.35 | 4.35 | — |
| — | — | 0.23 | — | +0.01 | 27.5% | 148 | 27.5% | -1.00 | 4.72 | 3.45 | 6.00 | — |
| — | — | 0.12 | — | +0.00 | 28.1% | 149 | 28.1% | -1.00 | 5.92 | 4.30 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 150 | 28.5% | -1.00 | 6.83 | 5.25 | 8.40 | — |
| — | — | 0.27 | — | +0.00 | 29.5% | 152.5 | 29.5% | -1.00 | 9.80 | 8.40 | 11.20 | — |
| — | — | 0.04 | — | +0.00 | 30.6% | 155 | 30.6% | -1.00 | 12.12 | 11.25 | 13.00 | — |
| — | — | 0.51 | — | +0.00 | 31.9% | 157.5 | 31.9% | -1.00 | 14.75 | 13.30 | 16.20 | — |
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.