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 | |
| — | 14.05 | 17.80 | 15.93 | +0.65 | 69.7% | 131 | — | — | 2.38 | 0.97 | 3.80 | — |
| — | 13.80 | 17.05 | 15.43 | — | — | 132 | — | — | 2.98 | 1.45 | 4.50 | — |
| — | 13.50 | 15.75 | 14.62 | +0.61 | 69.8% | 133 | 69.8% | -0.39 | 3.36 | 2.12 | 4.60 | — |
| — | 12.75 | 15.55 | 14.15 | +0.59 | 69.8% | 134 | 69.8% | -0.41 | 3.08 | 1.25 | 4.90 | — |
| — | 11.75 | 15.05 | 13.40 | +0.57 | 69.9% | 135 | 69.9% | -0.43 | 3.76 | 2.62 | 4.90 | — |
| — | 11.50 | 14.30 | 12.90 | +0.55 | 70.0% | 136 | 70.0% | -0.46 | 3.99 | 2.43 | 5.55 | — |
| — | 10.85 | 13.80 | 12.32 | +0.52 | 70.1% | 137 | 70.1% | -0.48 | 3.89 | 2.83 | 4.95 | — |
| — | 10.25 | 12.85 | 11.55 | — | — | 138 | 70.2% | -0.50 | 4.34 | 2.68 | 6.00 | — |
| — | 9.65 | 12.20 | 10.93 | +0.48 | 70.3% | 139 | 70.3% | -0.52 | 5.75 | 4.95 | 6.55 | — |
| — | 9.20 | 11.65 | 10.43 | +0.46 | 70.5% | 140 | 70.5% | -0.54 | 4.80 | 3.60 | 6.00 | — |
| — | 8.65 | 11.25 | 9.95 | +0.44 | 70.6% | 141 | 70.6% | -0.56 | 6.08 | 4.45 | 7.70 | — |
| — | 7.65 | 10.55 | 9.10 | +0.42 | 70.8% | 142 | 70.8% | -0.58 | 6.47 | 4.90 | 8.05 | — |
| — | 7.60 | 10.15 | 8.88 | +0.40 | 71.0% | 143 | 71.0% | -0.60 | 6.75 | 5.40 | 8.10 | — |
| — | 7.20 | 9.55 | 8.38 | +0.38 | 71.2% | 144 | 71.2% | -0.62 | 7.28 | 6.00 | 8.55 | — |
| — | 6.70 | 9.10 | 7.90 | +0.37 | 71.4% | 145 | 71.4% | -0.64 | 8.05 | 6.45 | 9.65 | — |
| — | 6.70 | 9.25 | 7.97 | +0.35 | 71.6% | 146 | 71.6% | -0.65 | 8.62 | 7.00 | 10.25 | — |
| — | 6.05 | 8.35 | 7.20 | +0.33 | 71.8% | 147 | 71.8% | -0.67 | 8.70 | 7.40 | 10.00 | — |
| — | 5.50 | 7.80 | 6.65 | +0.32 | 72.1% | 148 | 72.1% | -0.69 | 9.75 | 8.80 | 10.70 | — |
| — | 5.25 | 8.00 | 6.62 | +0.30 | 72.3% | 149 | 72.3% | -0.70 | 10.03 | 8.55 | 11.50 | — |
| — | 5.25 | 7.15 | 6.20 | +0.28 | 72.6% | 150 | 72.6% | -0.72 | 11.78 | 11.00 | 12.55 | — |
| — | 3.50 | 6.40 | 4.95 | +0.25 | 73.3% | 152.5 | 73.3% | -0.75 | 12.65 | 11.15 | 14.15 | — |
| — | 3.65 | 4.50 | 4.08 | +0.22 | 74.0% | 155 | 74.0% | -0.78 | 14.47 | 12.80 | 16.15 | — |
| — | 2.45 | 5.05 | 3.75 | +0.19 | 74.7% | 157.5 | 74.7% | -0.81 | 16.27 | 14.75 | 17.80 | — |
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.