Spot 143.85
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.70 | 54.65 | 53.17 | +0.89 | 82.7% | 95 | 82.7% | -0.11 | 3.85 | 3.25 | 4.45 | — |
| — | 47.80 | 51.05 | 49.42 | +0.87 | 82.2% | 100 | 82.2% | -0.13 | 4.83 | 4.45 | 5.20 | — |
| — | 44.20 | 47.05 | 45.62 | +0.84 | 81.8% | 105 | 81.8% | -0.16 | 6.42 | 5.75 | 7.10 | — |
| — | 40.80 | 43.50 | 42.15 | +0.81 | 81.5% | 110 | 81.5% | -0.19 | 8.15 | 7.35 | 8.95 | — |
| — | 37.45 | 40.30 | 38.88 | +0.78 | 81.3% | 115 | 81.3% | -0.22 | 9.78 | 8.80 | 10.75 | — |
| — | 34.70 | 37.20 | 35.95 | +0.75 | 81.2% | 120 | 81.2% | -0.25 | 11.00 | 10.10 | 11.90 | — |
| — | 31.80 | 34.80 | 33.30 | +0.72 | 81.1% | 125 | 81.1% | -0.28 | 13.55 | 12.50 | 14.60 | — |
| — | 28.80 | 31.65 | 30.23 | +0.68 | 81.1% | 130 | 81.1% | -0.32 | 15.57 | 15.15 | 16.00 | — |
| — | 26.35 | 29.70 | 28.02 | +0.65 | 81.1% | 135 | 81.1% | -0.35 | 18.23 | 17.55 | 18.90 | — |
| — | 24.60 | 27.35 | 25.98 | +0.62 | 81.2% | 140 | 81.2% | -0.39 | 20.55 | 19.00 | 22.10 | — |
| — | 22.85 | 24.60 | 23.73 | +0.59 | 81.3% | 145 | 81.3% | -0.42 | 23.52 | 21.60 | 25.45 | — |
| — | 20.70 | 22.55 | 21.62 | +0.55 | 81.5% | 150 | 81.5% | -0.45 | 26.68 | 24.90 | 28.45 | — |
| — | 18.30 | 21.10 | 19.70 | +0.52 | 81.7% | 155 | 81.7% | -0.48 | 29.77 | 27.90 | 31.65 | — |
| — | 16.90 | 18.50 | 17.70 | +0.49 | 81.9% | 160 | 81.9% | -0.51 | 33.75 | 32.50 | 35.00 | — |
| — | 15.15 | 17.95 | 16.55 | +0.46 | 82.1% | 165 | 82.1% | -0.54 | 36.65 | 35.95 | 37.35 | — |
| — | 13.90 | 17.00 | 15.45 | +0.43 | 82.4% | 170 | 82.4% | -0.57 | 39.80 | 38.40 | 41.20 | — |
| — | 12.10 | 15.55 | 13.82 | +0.41 | 82.7% | 175 | 82.7% | -0.60 | 44.00 | 42.60 | 45.40 | — |
| — | 12.50 | 14.55 | 13.53 | +0.38 | 82.9% | 180 | 82.9% | -0.62 | 47.67 | 45.90 | 49.45 | — |
| — | 10.90 | 13.15 | 12.03 | +0.36 | 83.3% | 185 | 83.3% | -0.65 | 52.02 | 51.00 | 53.05 | — |
| — | 10.00 | 12.20 | 11.10 | +0.34 | 83.6% | 190 | 83.6% | -0.67 | 55.65 | 53.90 | 57.40 | — |
| — | 9.55 | 10.65 | 10.10 | +0.32 | 83.9% | 195 | 83.9% | -0.69 | 60.27 | 59.20 | 61.35 | — |
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.