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 | |
| — | 53.10 | 55.60 | 54.35 | +0.90 | 59.8% | 95 | — | — | 3.77 | 2.73 | 4.80 | — |
| 161 | 49.35 | 51.95 | 50.65 | — | — | 100 | — | — | 4.67 | 4.30 | 5.05 | — |
| — | 45.35 | 48.10 | 46.73 | — | — | 105 | 59.3% | -0.15 | 6.08 | 5.10 | 7.05 | — |
| — | 42.05 | 44.20 | 43.12 | +0.82 | 59.1% | 110 | 59.1% | -0.18 | 7.05 | 6.10 | 8.00 | — |
| — | 38.30 | 41.30 | 39.80 | +0.79 | 59.0% | 115 | 59.0% | -0.21 | 8.90 | 8.25 | 9.55 | — |
| — | 35.55 | 38.15 | 36.85 | — | — | 120 | — | — | 10.38 | 9.30 | 11.45 | — |
| — | 32.55 | 35.05 | 33.80 | +0.73 | 58.8% | 125 | 58.8% | -0.28 | 12.68 | 11.45 | 13.90 | — |
| — | 29.20 | 32.55 | 30.88 | +0.69 | 58.6% | 130 | 58.6% | -0.31 | 14.88 | 13.70 | 16.05 | — |
| — | 26.85 | 29.50 | 28.18 | +0.66 | 58.5% | 135 | 58.5% | -0.35 | 17.48 | 16.20 | 18.75 | — |
| — | 24.10 | 27.50 | 25.80 | +0.63 | 58.4% | 140 | 58.4% | -0.38 | 19.40 | 18.45 | 20.35 | — |
| — | 22.35 | 25.05 | 23.70 | +0.59 | 58.2% | 145 | 58.2% | -0.41 | 22.55 | 21.65 | 23.45 | — |
| — | 20.15 | 23.20 | 21.68 | +0.56 | 58.1% | 150 | 58.1% | -0.45 | 24.77 | 23.10 | 26.45 | — |
| — | 18.35 | 20.90 | 19.62 | +0.53 | 57.9% | 155 | 57.9% | -0.48 | 28.02 | 26.75 | 29.30 | — |
| — | 16.55 | 19.35 | 17.95 | +0.49 | 57.8% | 160 | 57.8% | -0.52 | 31.90 | 30.70 | 33.10 | — |
| — | 14.95 | 17.70 | 16.32 | +0.46 | 57.6% | 165 | 57.6% | -0.55 | 34.73 | 33.55 | 35.90 | — |
| — | 13.80 | 15.50 | 14.65 | +0.43 | 57.4% | 170 | 57.4% | -0.58 | 38.23 | 36.95 | 39.50 | — |
| — | 13.05 | 14.25 | 13.65 | +0.40 | 57.3% | 175 | 57.3% | -0.61 | 41.67 | 40.45 | 42.90 | — |
| — | 10.25 | 13.80 | 12.03 | +0.38 | 57.1% | 180 | 57.1% | -0.64 | 45.45 | 44.25 | 46.65 | — |
| — | 9.85 | 11.85 | 10.85 | +0.35 | 57.0% | 185 | 57.0% | -0.67 | 49.62 | 48.70 | 50.55 | — |
| — | 8.65 | 11.10 | 9.88 | +0.32 | 56.9% | 190 | 56.9% | -0.70 | 53.40 | 52.25 | 54.55 | — |
| — | 7.25 | 10.95 | 9.10 | +0.30 | 56.8% | 195 | 56.8% | -0.73 | 57.50 | 56.05 | 58.95 | — |
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.