Spot 143.28
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 51.60 | 50.42 | +0.94 | 59.0% | 95 | 59.0% | -0.06 | 1.23 | 1.05 | 1.41 | — |
| — | 45.25 | 46.90 | 46.08 | +0.92 | 58.0% | 100 | 58.0% | -0.08 | 1.71 | 1.63 | 1.79 | — |
| — | 40.90 | 42.85 | 41.88 | +0.89 | 57.2% | 105 | 57.2% | -0.11 | 2.38 | 2.29 | 2.47 | — |
| — | 35.80 | 38.70 | 37.25 | +0.86 | 56.6% | 110 | 56.6% | -0.14 | 3.27 | 3.15 | 3.40 | — |
| — | 33.00 | 34.85 | 33.92 | +0.83 | 56.2% | 115 | 56.2% | -0.17 | 4.35 | 4.20 | 4.50 | — |
| — | 28.90 | 31.00 | 29.95 | +0.79 | 55.8% | 120 | 55.8% | -0.21 | 5.65 | 5.55 | 5.75 | — |
| — | 26.15 | 27.80 | 26.98 | +0.75 | 55.6% | 125 | 55.6% | -0.26 | 7.20 | 7.05 | 7.35 | — |
| — | 22.95 | 24.00 | 23.48 | +0.70 | 55.5% | 130 | 55.5% | -0.30 | 9.12 | 9.00 | 9.25 | — |
| — | 20.40 | 21.15 | 20.77 | +0.65 | 55.5% | 135 | 55.5% | -0.35 | 11.32 | 10.85 | 11.80 | — |
| — | 18.00 | 19.00 | 18.50 | +0.60 | 55.4% | 140 | 55.4% | -0.40 | 13.75 | 13.50 | 14.00 | — |
| — | 15.95 | 16.65 | 16.30 | +0.55 | 55.5% | 145 | 55.5% | -0.45 | 16.35 | 16.00 | 16.70 | — |
| — | 13.80 | 14.20 | 14.00 | +0.51 | 55.5% | 150 | 55.5% | -0.50 | 19.35 | 18.95 | 19.75 | — |
| — | 12.00 | 12.35 | 12.18 | +0.46 | 55.6% | 155 | 55.6% | -0.55 | 22.45 | 22.05 | 22.85 | — |
| — | 10.35 | 10.75 | 10.55 | +0.41 | 55.7% | 160 | 55.7% | -0.59 | 25.73 | 25.15 | 26.30 | — |
| — | 8.90 | 9.35 | 9.12 | +0.37 | 55.9% | 165 | 55.9% | -0.63 | 29.45 | 28.95 | 29.95 | — |
| — | 7.65 | 8.10 | 7.88 | +0.33 | 56.1% | 170 | 56.1% | -0.68 | 33.25 | 32.70 | 33.80 | — |
| — | 6.60 | 7.00 | 6.80 | +0.30 | 56.3% | 175 | 56.3% | -0.71 | 37.23 | 36.60 | 37.85 | — |
| — | 5.80 | 6.10 | 5.95 | +0.27 | 56.6% | 180 | 56.6% | -0.75 | 41.33 | 40.60 | 42.05 | — |
| — | 5.00 | 5.35 | 5.17 | +0.24 | 56.9% | 185 | 56.9% | -0.77 | 45.50 | 44.35 | 46.65 | — |
| — | 4.40 | 4.60 | 4.50 | +0.21 | 57.3% | 190 | 57.3% | -0.80 | 49.83 | 48.70 | 50.95 | — |
| — | 3.70 | 4.00 | 3.85 | +0.19 | 57.6% | 195 | 57.6% | -0.83 | 54.27 | 53.15 | 55.40 | — |
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.