Spot 143.99
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 52.45 | 50.75 | +0.94 | 62.6% | 95 | 62.6% | -0.06 | 1.23 | 0.74 | 1.72 | — |
| — | 44.70 | 47.60 | 46.15 | — | — | 100 | 61.9% | -0.08 | 1.69 | 1.15 | 2.22 | — |
| — | 40.90 | 43.35 | 42.12 | +0.90 | 61.3% | 105 | 61.3% | -0.10 | 2.26 | 1.73 | 2.79 | — |
| — | 36.15 | 39.30 | 37.73 | +0.87 | 60.8% | 110 | 60.8% | -0.13 | 3.30 | 2.80 | 3.80 | — |
| — | 32.90 | 35.40 | 34.15 | +0.83 | 60.5% | 115 | 60.5% | -0.17 | 3.95 | 3.40 | 4.50 | — |
| — | 29.25 | 31.80 | 30.52 | — | — | 120 | — | — | 5.50 | 5.25 | 5.75 | — |
| — | 25.70 | 27.95 | 26.82 | +0.75 | 60.0% | 125 | 60.0% | -0.25 | 6.90 | 6.40 | 7.40 | — |
| — | 22.85 | 25.50 | 24.18 | +0.71 | 59.8% | 130 | — | — | 8.93 | 8.60 | 9.25 | — |
| — | 20.40 | 22.45 | 21.43 | — | — | 135 | — | — | 11.25 | 10.80 | 11.70 | — |
| — | 17.70 | 19.75 | 18.73 | — | — | 140 | — | — | 13.43 | 13.15 | 13.70 | — |
| — | 16.00 | 16.55 | 16.27 | +0.56 | 59.5% | 145 | — | — | 16.05 | 15.70 | 16.40 | — |
| — | 13.95 | 14.90 | 14.43 | — | — | 150 | — | — | 18.62 | 17.95 | 19.30 | — |
| — | 12.10 | 12.60 | 12.35 | — | — | 155 | — | — | 21.80 | 21.05 | 22.55 | — |
| — | 10.15 | 11.00 | 10.57 | — | — | 160 | — | — | 24.98 | 24.05 | 25.90 | — |
| — | 8.75 | 9.75 | 9.25 | — | — | 165 | — | — | 29.15 | 27.35 | 30.95 | — |
| — | 6.00 | 9.30 | 7.65 | — | — | 170 | — | — | 32.77 | 31.15 | 34.40 | — |
| — | 6.60 | 7.00 | 6.80 | — | — | 175 | — | — | 36.83 | 35.45 | 38.20 | — |
| — | 5.45 | 6.95 | 6.20 | — | — | 180 | — | — | 41.12 | 39.65 | 42.60 | — |
| — | 4.80 | 6.10 | 5.45 | +0.24 | 59.2% | 185 | 59.2% | -0.78 | 45.27 | 44.00 | 46.55 | — |
| — | 2.89 | 5.55 | 4.22 | +0.20 | 59.2% | 190 | 59.2% | -0.81 | 49.45 | 47.90 | 51.00 | — |
| — | 3.35 | 4.75 | 4.05 | +0.18 | 59.1% | 195 | 59.1% | -0.84 | 53.80 | 52.75 | 54.85 | — |
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.