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 | |
| — | 12.95 | 14.60 | 13.78 | +1.00 | 25.4% | 130 | 25.4% | -0.00 | — | — | 0.03 | — |
| — | 11.85 | 13.75 | 12.80 | +1.00 | 24.7% | 131 | 24.7% | -0.00 | — | — | 0.05 | — |
| — | 10.70 | 12.50 | 11.60 | +1.00 | 24.0% | 132 | 24.0% | -0.00 | — | — | 0.03 | — |
| — | 9.75 | 11.50 | 10.62 | +0.99 | 23.3% | 133 | 23.3% | -0.01 | — | — | 0.28 | — |
| — | 9.00 | 10.40 | 9.70 | — | — | 134 | — | — | — | — | 0.04 | — |
| — | 8.00 | 9.35 | 8.68 | — | — | 135 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 6.95 | 8.80 | 7.88 | — | — | 136 | — | — | — | — | 0.25 | — |
| — | 5.95 | 7.80 | 6.88 | — | — | 137 | — | — | — | — | 0.15 | — |
| — | 5.10 | 6.80 | 5.95 | — | — | 138 | — | — | — | — | 0.16 | — |
| — | 4.40 | 5.20 | 4.80 | — | — | 139 | — | — | 0.12 | 0.04 | 0.19 | — |
| — | 3.60 | 4.55 | 4.08 | — | — | 140 | 18.2% | -0.14 | 0.23 | 0.18 | 0.29 | — |
| — | 2.52 | 3.80 | 3.16 | — | — | 141 | — | — | 0.36 | 0.26 | 0.46 | — |
| — | 1.78 | 2.72 | 2.25 | — | — | 142 | — | — | 0.59 | 0.49 | 0.69 | — |
| — | 1.50 | 2.09 | 1.79 | — | — | 143 | — | — | 0.92 | 0.84 | 1.00 | — |
| — | 1.12 | 1.42 | 1.27 | +0.49 | 16.8% | 144 | 16.8% | -0.51 | 1.42 | 1.25 | 1.58 | — |
| — | 0.71 | 0.94 | 0.82 | +0.37 | 16.8% | 145 | 16.8% | -0.63 | 2.06 | 1.75 | 2.38 | — |
| — | 0.43 | 0.57 | 0.50 | +0.27 | 17.0% | 146 | 17.0% | -0.74 | 2.84 | 2.48 | 3.20 | — |
| — | 0.22 | 0.36 | 0.29 | +0.19 | 17.3% | 147 | 17.3% | -0.82 | 3.73 | 3.25 | 4.20 | — |
| — | 0.16 | 0.25 | 0.20 | +0.13 | 17.6% | 148 | 17.6% | -0.89 | 4.65 | 4.15 | 5.15 | — |
| — | 0.03 | 0.16 | 0.10 | +0.08 | 18.1% | 149 | 18.1% | -0.93 | 5.65 | 5.10 | 6.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 18.7% | 150 | 18.7% | -0.96 | 6.60 | 6.00 | 7.20 | — |
| — | — | 0.05 | — | +0.02 | 20.5% | 152.5 | 20.5% | -1.00 | 9.07 | 8.00 | 10.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.1% | 155 | — | — | 11.53 | 10.90 | 12.15 | — |
| — | — | 0.76 | — | +0.00 | 22.9% | 157.5 | 22.9% | -1.00 | 14.20 | 13.00 | 15.40 | — |
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.