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 | |
| — | 13.00 | 15.65 | 14.32 | +0.99 | 21.6% | 130 | 21.6% | -0.01 | — | — | 1.56 | — |
| — | 12.00 | 14.45 | 13.22 | +0.99 | 21.1% | 131 | 21.1% | -0.01 | — | — | 2.14 | — |
| — | 11.00 | 13.40 | 12.20 | +0.98 | 20.6% | 132 | 20.6% | -0.02 | — | — | 0.16 | — |
| — | 10.05 | 12.50 | 11.28 | +0.98 | 20.1% | 133 | 20.1% | -0.02 | — | — | 1.75 | — |
| — | 9.05 | 10.90 | 9.97 | +0.97 | 19.6% | 134 | 19.6% | -0.03 | — | — | 1.35 | — |
| — | 8.25 | 9.35 | 8.80 | +0.96 | 19.1% | 135 | 19.1% | -0.04 | — | — | 0.12 | — |
| — | 7.30 | 8.95 | 8.12 | +0.94 | 18.7% | 136 | 18.7% | -0.06 | — | — | 0.24 | — |
| — | 6.30 | 7.40 | 6.85 | +0.92 | 18.3% | 137 | 18.3% | -0.08 | — | — | 0.36 | — |
| — | 5.45 | 6.85 | 6.15 | +0.89 | 17.9% | 138 | 17.9% | -0.11 | — | — | 0.33 | — |
| — | 4.45 | 6.15 | 5.30 | +0.85 | 17.5% | 139 | 17.5% | -0.15 | 0.44 | 0.26 | 0.62 | — |
| — | 3.80 | 5.05 | 4.42 | +0.80 | 17.2% | 140 | 17.2% | -0.20 | 0.49 | 0.40 | 0.58 | — |
| — | 2.95 | 4.25 | 3.60 | +0.74 | 16.9% | 141 | 16.9% | -0.26 | 0.66 | 0.49 | 0.82 | — |
| — | 2.58 | 3.35 | 2.96 | +0.68 | 16.7% | 142 | 16.7% | -0.33 | 1.00 | 0.87 | 1.14 | — |
| — | 2.14 | 2.50 | 2.32 | +0.59 | 16.5% | 143 | 16.5% | -0.41 | 1.41 | 1.26 | 1.56 | — |
| — | 1.44 | 1.98 | 1.71 | +0.51 | 16.3% | 144 | 16.3% | -0.50 | 1.86 | 1.59 | 2.13 | — |
| — | 1.20 | 1.51 | 1.35 | +0.42 | 16.3% | 145 | 16.3% | -0.59 | 2.48 | 2.23 | 2.74 | — |
| — | 0.85 | 1.17 | 1.01 | +0.34 | 16.3% | 146 | 16.3% | -0.67 | 3.29 | 2.64 | 3.95 | — |
| — | 0.42 | 0.89 | 0.66 | +0.26 | 16.5% | 147 | 16.5% | -0.74 | 3.55 | 2.85 | 4.25 | — |
| — | 0.21 | 0.58 | 0.40 | +0.21 | 16.7% | 148 | 16.7% | -0.81 | 4.67 | 4.00 | 5.35 | — |
| — | 0.22 | 0.46 | 0.34 | +0.16 | 16.9% | 149 | 16.9% | -0.86 | 5.70 | 5.20 | 6.20 | — |
| — | 0.15 | 0.36 | 0.26 | +0.11 | 17.2% | 150 | 17.2% | -0.91 | 6.75 | 6.10 | 7.40 | — |
| — | — | 0.11 | — | +0.05 | 18.0% | 152.5 | 18.0% | -0.97 | 9.20 | 8.50 | 9.90 | — |
| — | — | 0.05 | — | +0.02 | 18.9% | 155 | 18.9% | -1.00 | 11.35 | 10.50 | 12.20 | — |
| — | — | 0.29 | — | +0.01 | 19.9% | 157.5 | 19.9% | -1.00 | 14.12 | 13.00 | 15.25 | — |
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.