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 | |
| — | 54.90 | 57.75 | 56.33 | +0.93 | 75.6% | 90 | 75.6% | -0.08 | 2.06 | 1.89 | 2.23 | — |
| — | 49.55 | 54.05 | 51.80 | +0.91 | 73.9% | 95 | 73.9% | -0.09 | 2.70 | 2.59 | 2.81 | — |
| — | 46.00 | 48.90 | 47.45 | +0.88 | 72.4% | 100 | 72.4% | -0.12 | 3.45 | 3.30 | 3.60 | — |
| — | 42.00 | 44.75 | 43.38 | +0.86 | 71.2% | 105 | 71.2% | -0.14 | 4.35 | 4.15 | 4.55 | — |
| — | 38.75 | 41.10 | 39.92 | +0.83 | 70.1% | 110 | 70.1% | -0.17 | 5.35 | 5.15 | 5.55 | — |
| — | 34.80 | 37.35 | 36.08 | +0.80 | 69.2% | 115 | 69.2% | -0.20 | 6.58 | 6.30 | 6.85 | — |
| — | 32.30 | 33.35 | 32.83 | +0.76 | 68.5% | 120 | 68.5% | -0.24 | 8.12 | 7.85 | 8.40 | — |
| — | 29.05 | 30.35 | 29.70 | +0.73 | 67.9% | 125 | 67.9% | -0.28 | 9.88 | 9.75 | 10.00 | — |
| — | 26.00 | 27.35 | 26.68 | +0.69 | 67.5% | 130 | 67.5% | -0.32 | 11.90 | 11.55 | 12.25 | — |
| — | 23.30 | 24.75 | 24.02 | +0.65 | 67.2% | 135 | 67.2% | -0.36 | 14.30 | 13.95 | 14.65 | — |
| — | 20.80 | 22.05 | 21.43 | +0.61 | 67.0% | 140 | 67.0% | -0.40 | 16.77 | 16.40 | 17.15 | — |
| — | 18.60 | 19.55 | 19.07 | +0.57 | 66.9% | 145 | 66.9% | -0.44 | 19.27 | 18.70 | 19.85 | — |
| — | 16.85 | 17.45 | 17.15 | +0.53 | 66.9% | 150 | 66.9% | -0.48 | 22.40 | 21.90 | 22.90 | — |
| — | 14.80 | 15.55 | 15.18 | +0.49 | 66.9% | 155 | 66.9% | -0.52 | 25.55 | 24.90 | 26.20 | — |
| — | 13.25 | 13.95 | 13.60 | +0.45 | 67.0% | 160 | 67.0% | -0.56 | 28.60 | 28.25 | 28.95 | — |
| — | 11.75 | 12.40 | 12.07 | +0.41 | 67.2% | 165 | 67.2% | -0.59 | 32.25 | 31.40 | 33.10 | — |
| — | 10.70 | 11.15 | 10.93 | +0.38 | 67.4% | 170 | 67.4% | -0.63 | 35.95 | 35.15 | 36.75 | — |
| — | 9.35 | 9.95 | 9.65 | +0.35 | 67.7% | 175 | 67.7% | -0.66 | 40.02 | 39.25 | 40.80 | — |
| — | 8.35 | 9.05 | 8.70 | +0.32 | 67.9% | 180 | 67.9% | -0.69 | 44.23 | 43.05 | 45.40 | — |
| — | 7.25 | 8.00 | 7.62 | — | — | 185 | — | — | 47.85 | 46.95 | 48.75 | — |
| — | 6.70 | 7.20 | 6.95 | +0.27 | 68.6% | 190 | 68.6% | -0.74 | 52.45 | 51.00 | 53.90 | — |
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.