Spot 143.35
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.25 | 35.70 | 34.98 | — | — | 116 | 48.1% | -0.20 | 6.00 | 5.70 | 6.30 | — |
| — | 30.80 | 31.95 | 31.38 | +0.76 | 47.5% | 121 | 47.5% | -0.23 | 7.62 | 7.35 | 7.90 | — |
| — | 27.50 | 29.30 | 28.40 | +0.73 | 47.0% | 126 | 47.0% | -0.27 | 9.43 | 9.10 | 9.75 | — |
| — | 25.45 | 25.95 | 25.70 | +0.69 | 46.7% | 130 | 46.7% | -0.31 | 10.75 | 10.45 | 11.05 | — |
| — | 22.85 | 24.45 | 23.65 | +0.66 | 46.4% | 134 | 46.4% | -0.34 | 12.20 | 11.70 | 12.70 | — |
| — | 21.20 | 22.75 | 21.98 | +0.64 | 46.3% | 137 | 46.3% | -0.37 | 13.60 | 13.10 | 14.10 | — |
| — | 20.05 | 21.35 | 20.70 | +0.61 | 46.1% | 140 | 46.1% | -0.39 | 15.28 | 14.95 | 15.60 | — |
| — | 19.30 | 20.50 | 19.90 | +0.60 | 46.1% | 141 | 46.1% | -0.40 | 15.35 | 14.60 | 16.10 | — |
| — | 18.95 | 20.75 | 19.85 | +0.59 | 46.1% | 142 | 46.1% | -0.41 | 15.95 | 15.40 | 16.50 | — |
| — | 18.60 | 19.40 | 19.00 | +0.58 | 46.1% | 143 | 46.1% | -0.42 | 16.38 | 15.75 | 17.00 | — |
| — | 18.15 | 19.70 | 18.93 | +0.58 | 46.0% | 144 | 46.0% | -0.43 | 17.27 | 16.95 | 17.60 | — |
| — | 17.65 | 18.25 | 17.95 | +0.57 | 46.0% | 145 | 46.0% | -0.44 | 17.73 | 17.25 | 18.20 | — |
| — | 16.90 | 17.85 | 17.38 | +0.56 | 46.0% | 146 | 46.0% | -0.45 | 18.00 | 17.30 | 18.70 | — |
| — | 16.30 | 17.75 | 17.02 | +0.55 | 46.0% | 147 | 46.0% | -0.45 | 18.93 | 18.65 | 19.20 | — |
| — | 16.05 | 17.05 | 16.55 | +0.54 | 46.0% | 148 | 46.0% | -0.46 | 19.43 | 19.05 | 19.80 | — |
| — | 14.90 | 15.80 | 15.35 | +0.52 | 46.0% | 151 | 46.0% | -0.49 | 21.32 | 20.70 | 21.95 | — |
| — | 14.05 | 14.95 | 14.50 | +0.49 | 46.1% | 154 | 46.1% | -0.51 | 23.15 | 22.80 | 23.50 | — |
| — | 12.70 | 13.80 | 13.25 | +0.46 | 46.2% | 158 | 46.2% | -0.55 | 25.55 | 24.85 | 26.25 | — |
| — | 11.50 | 13.05 | 12.28 | +0.43 | 46.3% | 162 | 46.3% | -0.58 | 28.43 | 27.75 | 29.10 | — |
| — | 10.20 | 11.15 | 10.68 | +0.39 | 46.6% | 167 | 46.6% | -0.62 | 31.85 | 31.00 | 32.70 | — |
| — | 9.15 | 9.80 | 9.47 | +0.36 | 46.8% | 172 | 46.8% | -0.65 | 35.95 | 35.40 | 36.50 | — |
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.