Spot 143.97
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 16.10 | 14.65 | +0.69 | 65.5% | 131 | 65.5% | -0.31 | 0.92 | 0.86 | 0.98 | — |
| — | 12.30 | 15.25 | 13.78 | +0.66 | 65.3% | 132 | 65.3% | -0.34 | 1.07 | 1.01 | 1.14 | — |
| — | 11.30 | 14.45 | 12.88 | +0.63 | 65.2% | 133 | 65.2% | -0.37 | 1.23 | 1.14 | 1.32 | — |
| — | 10.80 | 12.70 | 11.75 | +0.60 | 65.1% | 134 | 65.1% | -0.40 | 1.45 | 1.39 | 1.50 | — |
| — | 10.50 | 11.05 | 10.78 | +0.57 | 65.0% | 135 | 65.0% | -0.43 | 1.70 | 1.60 | 1.79 | — |
| — | 9.75 | 10.30 | 10.03 | +0.54 | 65.0% | 136 | 65.0% | -0.46 | 1.95 | 1.85 | 2.04 | — |
| — | 9.05 | 9.60 | 9.32 | +0.51 | 65.0% | 137 | 65.0% | -0.49 | 2.19 | 2.12 | 2.25 | — |
| — | 8.50 | 8.75 | 8.62 | +0.48 | 65.0% | 138 | 65.0% | -0.52 | 2.58 | 2.46 | 2.71 | — |
| — | 7.60 | 8.20 | 7.90 | +0.45 | 65.1% | 139 | 65.1% | -0.55 | 2.90 | 2.80 | 3.00 | — |
| — | 7.25 | 7.50 | 7.38 | +0.43 | 65.3% | 140 | 65.3% | -0.58 | 3.35 | 3.30 | 3.40 | — |
| — | 6.70 | 6.95 | 6.83 | +0.40 | 65.5% | 141 | 65.5% | -0.60 | 3.77 | 3.65 | 3.90 | — |
| — | 6.15 | 6.40 | 6.28 | +0.37 | 65.7% | 142 | 65.7% | -0.63 | 4.25 | 4.10 | 4.40 | — |
| — | 5.65 | 5.85 | 5.75 | +0.35 | 66.8% | 143 | 65.9% | -0.65 | 4.72 | 4.55 | 4.90 | — |
| — | 5.05 | 5.45 | 5.25 | +0.32 | 66.1% | 144 | 66.1% | -0.68 | 5.17 | 5.10 | 5.25 | — |
| — | 4.70 | 4.90 | 4.80 | +0.30 | 66.5% | 145 | 66.2% | -0.70 | 5.75 | 5.65 | 5.85 | — |
| — | 4.30 | 4.50 | 4.40 | +0.28 | 66.7% | 146 | 66.7% | -0.72 | 6.28 | 6.20 | 6.35 | — |
| — | 3.90 | 4.10 | 4.00 | +0.26 | 67.0% | 147 | 67.0% | -0.74 | 6.92 | 6.80 | 7.05 | — |
| — | 3.55 | 3.75 | 3.65 | +0.24 | 67.2% | 148 | 67.2% | -0.76 | 7.58 | 7.25 | 7.90 | — |
| — | 3.20 | 3.40 | 3.30 | +0.22 | 67.6% | 149 | 67.6% | -0.78 | 8.22 | 7.70 | 8.75 | — |
| — | 2.88 | 3.10 | 2.99 | +0.21 | 67.9% | 150 | 67.9% | -0.79 | 8.85 | 8.65 | 9.05 | — |
| — | 2.22 | 2.42 | 2.32 | +0.17 | 68.7% | 152.5 | 68.7% | -0.83 | 10.78 | 10.50 | 11.05 | — |
| — | 1.73 | 1.91 | 1.82 | +0.14 | 69.7% | 155 | 69.7% | -0.86 | 12.75 | 12.45 | 13.05 | — |
| — | 1.34 | 1.50 | 1.42 | +0.12 | 70.7% | 157.5 | 70.7% | -0.88 | 14.68 | 13.90 | 15.45 | — |
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.