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 | |
| — | 17.35 | 20.30 | 18.82 | +0.63 | 68.9% | 131 | — | — | 4.46 | 2.93 | 6.00 | — |
| — | 16.50 | 19.95 | 18.23 | +0.62 | 68.8% | 132 | — | — | 4.95 | 3.30 | 6.60 | — |
| — | 16.15 | 19.30 | 17.73 | +0.60 | 68.8% | 133 | 68.8% | -0.40 | 5.25 | 3.65 | 6.85 | — |
| — | 15.60 | 18.55 | 17.07 | +0.59 | 68.7% | 134 | 68.7% | -0.42 | 5.35 | 4.05 | 6.65 | — |
| — | 15.35 | 17.90 | 16.62 | +0.57 | 68.6% | 135 | 68.6% | -0.43 | 6.28 | 5.00 | 7.55 | — |
| — | 14.40 | 17.50 | 15.95 | +0.55 | 68.6% | 136 | 68.6% | -0.45 | 6.65 | 4.80 | 8.50 | — |
| — | 13.95 | 16.70 | 15.32 | +0.54 | 68.5% | 137 | 68.5% | -0.46 | 6.80 | 5.20 | 8.40 | — |
| — | 13.40 | 15.95 | 14.68 | +0.52 | 68.4% | 138 | 68.4% | -0.48 | 7.33 | 5.65 | 9.00 | — |
| — | 12.95 | 15.75 | 14.35 | +0.51 | 68.4% | 139 | 68.4% | -0.49 | 8.15 | 6.55 | 9.75 | — |
| — | 12.40 | 14.30 | 13.35 | +0.49 | 68.4% | 140 | 68.4% | -0.51 | 8.62 | 7.75 | 9.50 | — |
| — | 11.90 | 14.40 | 13.15 | +0.48 | 68.4% | 141 | 68.4% | -0.52 | 8.85 | 7.05 | 10.65 | — |
| — | 11.05 | 14.20 | 12.62 | +0.46 | 68.3% | 142 | 68.3% | -0.54 | 9.28 | 8.35 | 10.20 | — |
| — | 10.75 | 13.35 | 12.05 | +0.45 | 68.3% | 143 | 68.3% | -0.55 | 9.62 | 8.05 | 11.20 | — |
| — | 9.70 | 12.75 | 11.22 | +0.44 | 68.3% | 144 | 68.3% | -0.57 | 10.00 | 8.60 | 11.40 | — |
| — | 10.05 | 12.30 | 11.18 | +0.42 | 68.4% | 145 | 68.4% | -0.58 | 11.15 | 9.90 | 12.40 | — |
| — | 9.65 | 12.10 | 10.88 | +0.41 | 68.4% | 146 | 68.4% | -0.59 | 11.12 | 9.65 | 12.60 | — |
| — | 9.25 | 11.90 | 10.57 | +0.40 | 68.4% | 147 | 68.4% | -0.61 | 11.97 | 10.30 | 13.65 | — |
| — | 8.75 | 10.60 | 9.68 | +0.38 | 68.5% | 148 | 68.5% | -0.62 | 12.22 | 10.85 | 13.60 | — |
| — | 7.85 | 11.10 | 9.47 | +0.37 | 68.5% | 149 | 68.5% | -0.63 | 13.35 | 12.55 | 14.15 | — |
| — | 7.85 | 9.55 | 8.70 | +0.36 | 68.6% | 150 | 68.6% | -0.65 | 13.47 | 12.05 | 14.90 | — |
| — | 6.65 | 9.35 | 8.00 | +0.33 | 68.8% | 152.5 | 68.8% | -0.68 | 15.30 | 13.70 | 16.90 | — |
| — | 6.25 | 7.60 | 6.92 | +0.30 | 69.0% | 155 | 69.0% | -0.70 | 16.95 | 15.40 | 18.50 | — |
| — | 5.35 | 8.00 | 6.67 | +0.28 | 69.3% | 157.5 | 69.3% | -0.73 | 18.65 | 17.20 | 20.10 | — |
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.