Spot 143.63
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.65 | 52.25 | 50.95 | +0.96 | 38.7% | 95 | 38.7% | -0.04 | 0.72 | 0.55 | 0.90 | — |
| — | 44.95 | 47.10 | 46.02 | +0.95 | 37.6% | 100 | 37.6% | -0.06 | 0.95 | 0.80 | 1.10 | — |
| — | 40.75 | 43.20 | 41.98 | +0.93 | 36.7% | 105 | 36.7% | -0.08 | 1.42 | 1.13 | 1.71 | — |
| — | 36.10 | 38.60 | 37.35 | +0.90 | 35.9% | 110 | 35.9% | -0.10 | 1.81 | 1.68 | 1.95 | — |
| — | 31.95 | 34.45 | 33.20 | +0.87 | 35.3% | 115 | 35.3% | -0.14 | 2.73 | 2.54 | 2.93 | — |
| — | 28.35 | 29.20 | 28.77 | +0.83 | 34.7% | 120 | 34.7% | -0.18 | 3.60 | 3.40 | 3.80 | — |
| — | 24.30 | 26.60 | 25.45 | +0.78 | 34.3% | 125 | 34.3% | -0.22 | 4.90 | 4.75 | 5.05 | — |
| — | 21.05 | 21.90 | 21.48 | +0.73 | 33.9% | 130 | 33.9% | -0.28 | 6.22 | 5.85 | 6.60 | — |
| — | 17.90 | 19.05 | 18.48 | +0.67 | 33.6% | 135 | 33.6% | -0.34 | 8.05 | 7.70 | 8.40 | — |
| — | 15.10 | 16.00 | 15.55 | +0.62 | 33.3% | 140 | 33.3% | -0.40 | 10.32 | 10.10 | 10.55 | — |
| — | 12.55 | 13.25 | 12.90 | +0.55 | 33.1% | 145 | 33.1% | -0.46 | 12.72 | 12.50 | 12.95 | — |
| — | 10.55 | 11.35 | 10.95 | +0.49 | 32.9% | 150 | 32.9% | -0.52 | 15.07 | 14.30 | 15.85 | — |
| — | 8.50 | 9.25 | 8.88 | +0.43 | 32.7% | 155 | 32.7% | -0.58 | 18.60 | 18.30 | 18.90 | — |
| — | 7.00 | 7.40 | 7.20 | +0.38 | 32.6% | 160 | 32.6% | -0.64 | 21.62 | 20.80 | 22.45 | — |
| — | 5.70 | 6.15 | 5.92 | — | — | 165 | — | — | 25.32 | 24.45 | 26.20 | — |
| — | 4.60 | 4.90 | 4.75 | — | — | 170 | 32.5% | -0.75 | 29.43 | 29.10 | 29.75 | — |
| — | 3.65 | 4.15 | 3.90 | +0.23 | 32.5% | 175 | 32.5% | -0.79 | 33.12 | 32.20 | 34.05 | — |
| — | 2.79 | 3.25 | 3.02 | +0.20 | 32.5% | 180 | 32.5% | -0.83 | 37.48 | 36.55 | 38.40 | — |
| — | 2.18 | 2.67 | 2.42 | — | — | 185 | — | — | 42.35 | 41.75 | 42.95 | — |
| — | 1.88 | 2.60 | 2.24 | — | — | 190 | — | — | 46.55 | 45.50 | 47.60 | — |
| — | 1.57 | 1.87 | 1.72 | — | — | 195 | 32.6% | -0.93 | 51.25 | 50.15 | 52.35 | — |
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.