Spot 143.25
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 32.90 | 30.95 | +0.87 | 75.8% | 115 | 75.8% | -0.13 | 2.12 | 2.04 | 2.20 | — |
| — | 24.60 | 29.10 | 26.85 | +0.83 | 73.5% | 120 | 73.5% | -0.17 | 3.02 | 2.88 | 3.15 | — |
| — | 21.90 | 24.15 | 23.02 | +0.78 | 71.8% | 125 | 71.8% | -0.22 | 4.15 | 4.00 | 4.30 | — |
| — | 19.15 | 20.15 | 19.65 | +0.72 | 70.6% | 130 | 70.6% | -0.28 | 5.58 | 5.40 | 5.75 | — |
| — | 14.80 | 16.80 | 15.80 | +0.66 | 69.9% | 135 | 69.9% | -0.34 | 7.38 | 7.15 | 7.60 | — |
| — | 12.20 | 13.70 | 12.95 | +0.59 | 69.5% | 140 | 69.5% | -0.41 | 9.60 | 9.40 | 9.80 | — |
| — | 12.65 | 13.20 | 12.93 | +0.58 | 69.4% | 141 | 69.4% | -0.42 | 10.07 | 9.90 | 10.25 | — |
| — | 12.15 | 12.85 | 12.50 | +0.57 | 69.4% | 142 | 69.4% | -0.44 | 10.55 | 10.35 | 10.75 | — |
| — | 11.65 | 12.05 | 11.85 | +0.55 | 69.4% | 143 | 69.4% | -0.45 | 11.05 | 10.85 | 11.25 | — |
| — | 10.40 | 12.30 | 11.35 | +0.54 | 69.3% | 144 | 69.3% | -0.47 | 11.57 | 11.35 | 11.80 | — |
| — | 10.80 | 11.15 | 10.97 | +0.52 | 69.3% | 145 | 69.3% | -0.48 | 12.12 | 11.90 | 12.35 | — |
| — | 10.35 | 10.70 | 10.53 | +0.51 | 69.3% | 146 | 69.3% | -0.49 | 12.68 | 12.45 | 12.90 | — |
| — | 9.95 | 10.30 | 10.12 | +0.50 | 69.3% | 147 | 69.3% | -0.51 | 13.22 | 13.00 | 13.45 | — |
| — | 9.50 | 10.10 | 9.80 | +0.48 | 69.3% | 148 | 69.3% | -0.52 | 13.82 | 13.60 | 14.05 | — |
| — | 9.10 | 9.70 | 9.40 | +0.47 | 69.3% | 149 | 69.3% | -0.53 | 14.35 | 14.05 | 14.65 | — |
| — | 8.75 | 9.10 | 8.93 | +0.45 | 69.3% | 150 | 69.3% | -0.55 | 15.03 | 14.80 | 15.25 | — |
| — | 7.80 | 8.15 | 7.97 | +0.42 | 69.4% | 152.5 | 69.4% | -0.58 | 16.68 | 16.40 | 16.95 | — |
| — | 7.00 | 7.45 | 7.22 | +0.39 | 69.5% | 155 | 69.5% | -0.61 | 18.52 | 18.05 | 19.00 | — |
| — | 6.25 | 6.70 | 6.47 | +0.36 | 69.6% | 157.5 | 69.6% | -0.64 | 20.27 | 19.80 | 20.75 | — |
| — | 5.55 | 5.90 | 5.72 | +0.33 | 69.7% | 160 | 69.7% | -0.67 | 22.07 | 21.65 | 22.50 | — |
| — | 4.95 | 5.25 | 5.10 | +0.30 | 69.8% | 162.5 | 69.8% | -0.70 | 24.00 | 23.55 | 24.45 | — |
| — | 4.40 | 4.70 | 4.55 | — | — | 165 | 70.0% | -0.73 | 25.75 | 25.25 | 26.25 | — |
| — | 3.90 | 4.25 | 4.08 | +0.25 | 70.3% | 167.5 | 70.3% | -0.75 | 27.75 | 27.20 | 28.30 | — |
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.