Spot 143.63
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 16.00 | 14.60 | +0.96 | 21.6% | 130 | 21.6% | -0.04 | — | — | 1.99 | — |
| — | 12.20 | 14.85 | 13.53 | +0.95 | 21.1% | 131 | 21.1% | -0.05 | — | — | 2.20 | — |
| — | 11.25 | 13.55 | 12.40 | — | — | 132 | 20.7% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 10.45 | 12.35 | 11.40 | +0.93 | 20.3% | 133 | 20.3% | -0.07 | 0.38 | 0.01 | 0.75 | — |
| — | 9.35 | 11.40 | 10.38 | +0.91 | 19.9% | 134 | 19.9% | -0.09 | 0.39 | 0.27 | 0.51 | — |
| — | 8.85 | 9.90 | 9.38 | +0.89 | 19.5% | 135 | 19.5% | -0.11 | 0.41 | 0.35 | 0.46 | — |
| — | 7.95 | 9.05 | 8.50 | +0.87 | 19.1% | 136 | 19.1% | -0.13 | 0.55 | 0.01 | 1.09 | — |
| — | 7.10 | 8.15 | 7.62 | +0.84 | 18.8% | 137 | 18.8% | -0.16 | 0.62 | 0.54 | 0.71 | — |
| — | 5.85 | 7.60 | 6.72 | +0.81 | 18.5% | 138 | 18.5% | -0.19 | 0.79 | 0.69 | 0.89 | — |
| — | 5.80 | 6.35 | 6.08 | +0.77 | 18.2% | 139 | 18.2% | -0.23 | 0.91 | 0.75 | 1.07 | — |
| — | 4.45 | 6.25 | 5.35 | +0.73 | 18.0% | 140 | 18.0% | -0.27 | 1.08 | 0.91 | 1.25 | — |
| — | 3.85 | 5.50 | 4.67 | +0.68 | 17.8% | 141 | 17.8% | -0.32 | 1.40 | 1.20 | 1.59 | — |
| — | 3.25 | 4.15 | 3.70 | +0.63 | 17.6% | 142 | 17.6% | -0.38 | 1.68 | 1.46 | 1.90 | — |
| — | 3.15 | 3.70 | 3.42 | +0.57 | 17.4% | 143 | 17.4% | -0.43 | 2.19 | 1.86 | 2.51 | — |
| — | 2.57 | 2.97 | 2.77 | +0.51 | 17.3% | 144 | 17.3% | -0.49 | 2.64 | 2.38 | 2.90 | — |
| — | 2.13 | 2.54 | 2.33 | +0.46 | 17.2% | 145 | 17.2% | -0.55 | 3.15 | 2.80 | 3.50 | — |
| — | 1.67 | 2.13 | 1.90 | +0.41 | 17.2% | 146 | 17.2% | -0.61 | 4.28 | 3.45 | 5.10 | — |
| — | 1.36 | 1.59 | 1.48 | +0.35 | 17.1% | 147 | 17.1% | -0.67 | 4.60 | 4.15 | 5.05 | — |
| — | 0.99 | 1.25 | 1.12 | +0.29 | 17.1% | 148 | 17.1% | -0.73 | 5.28 | 4.80 | 5.75 | — |
| — | 0.71 | 1.04 | 0.88 | +0.25 | 17.1% | 149 | 17.1% | -0.78 | 6.15 | 5.05 | 7.25 | — |
| — | 0.56 | 0.87 | 0.71 | +0.21 | 17.2% | 150 | 17.2% | -0.82 | 6.92 | 6.30 | 7.55 | — |
| — | 0.18 | 0.46 | 0.32 | +0.13 | 17.4% | 152.5 | 17.4% | -0.91 | 9.07 | 8.45 | 9.70 | — |
| — | — | 0.27 | — | +0.07 | 17.8% | 155 | 17.8% | -0.97 | 11.97 | 10.65 | 13.30 | — |
| — | — | 0.92 | — | +0.04 | 18.3% | 157.5 | 18.3% | -1.00 | 14.22 | 12.55 | 15.90 | — |
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.