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 | |
| — | 53.35 | 56.65 | 55.00 | +0.87 | 81.8% | 95 | 81.8% | -0.13 | 5.50 | 4.35 | 6.65 | — |
| — | 50.00 | 53.00 | 51.50 | +0.85 | 81.3% | 100 | 81.3% | -0.15 | 6.45 | 5.80 | 7.10 | — |
| — | 46.15 | 48.90 | 47.52 | +0.83 | 81.0% | 105 | 81.0% | -0.18 | 8.43 | 7.20 | 9.65 | — |
| — | 42.75 | 46.30 | 44.52 | +0.80 | 80.7% | 110 | 80.7% | -0.20 | 9.62 | 9.10 | 10.15 | — |
| — | 40.40 | 42.35 | 41.38 | +0.77 | 80.4% | 115 | 80.4% | -0.23 | 11.43 | 10.95 | 11.90 | — |
| — | 37.15 | 40.20 | 38.67 | +0.74 | 80.3% | 120 | 80.3% | -0.26 | 12.80 | 11.45 | 14.15 | — |
| — | 34.00 | 36.75 | 35.38 | +0.71 | 80.2% | 125 | 80.2% | -0.29 | 15.80 | 15.15 | 16.45 | — |
| — | 33.10 | 34.15 | 33.62 | +0.69 | 80.1% | 130 | 80.1% | -0.32 | 17.65 | 16.85 | 18.45 | — |
| — | 29.05 | 32.20 | 30.62 | +0.66 | 80.1% | 135 | 80.1% | -0.35 | 20.30 | 19.10 | 21.50 | — |
| — | 27.05 | 30.05 | 28.55 | +0.63 | 80.1% | 140 | 80.1% | -0.38 | 23.12 | 21.20 | 25.05 | — |
| — | 24.90 | 27.75 | 26.32 | +0.60 | 80.1% | 145 | 80.1% | -0.41 | 25.75 | 24.70 | 26.80 | — |
| — | 23.20 | 25.75 | 24.48 | +0.57 | 80.2% | 150 | 80.2% | -0.44 | 29.52 | 28.60 | 30.45 | — |
| — | 21.65 | 24.45 | 23.05 | +0.54 | 80.3% | 155 | 80.3% | -0.46 | 32.38 | 31.75 | 33.00 | — |
| — | 20.00 | 22.85 | 21.43 | +0.51 | 80.5% | 160 | 80.5% | -0.49 | 35.55 | 33.70 | 37.40 | — |
| — | 17.70 | 20.55 | 19.12 | +0.49 | 80.6% | 165 | 80.6% | -0.52 | 39.25 | 37.65 | 40.85 | — |
| — | 18.00 | 19.05 | 18.52 | +0.46 | 80.8% | 170 | — | — | 42.80 | 41.80 | 43.80 | — |
| — | 15.85 | 18.30 | 17.07 | — | — | 175 | 81.0% | -0.57 | 46.38 | 44.70 | 48.05 | — |
| — | 14.75 | 17.55 | 16.15 | +0.42 | 81.2% | 180 | 81.2% | -0.59 | 49.95 | 48.55 | 51.35 | — |
| — | 13.20 | 15.75 | 14.47 | +0.39 | 81.5% | 185 | 81.5% | -0.62 | 53.90 | 52.80 | 55.00 | — |
| — | 12.65 | 14.50 | 13.57 | +0.37 | 81.7% | 190 | 81.7% | -0.64 | 58.23 | 57.20 | 59.25 | — |
| — | 11.75 | 13.65 | 12.70 | +0.35 | 82.0% | 195 | 82.0% | -0.66 | 61.98 | 60.50 | 63.45 | — |
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.