Spot 143.96
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.15 | 38.20 | 37.67 | +0.89 | 46.9% | 110 | 46.9% | -0.11 | 3.10 | 2.90 | 3.30 | — |
| — | 33.05 | 34.30 | 33.67 | +0.85 | 46.0% | 115 | 46.0% | -0.14 | 4.10 | 3.95 | 4.25 | — |
| — | 29.65 | 30.50 | 30.07 | +0.82 | 45.3% | 120 | 45.3% | -0.18 | 5.50 | 5.05 | 5.95 | — |
| — | 25.85 | 27.00 | 26.43 | +0.78 | 44.7% | 125 | 44.7% | -0.22 | 6.97 | 6.40 | 7.55 | — |
| — | 22.90 | 23.75 | 23.32 | +0.73 | 44.3% | 130 | 44.3% | -0.27 | 8.60 | 8.10 | 9.10 | — |
| — | 20.05 | 20.70 | 20.38 | +0.69 | 44.0% | 135 | 44.0% | -0.31 | 10.88 | 10.20 | 11.55 | — |
| — | 17.20 | 18.00 | 17.60 | +0.64 | 43.9% | 140 | 43.9% | -0.36 | 12.70 | 12.50 | 12.90 | — |
| — | 16.60 | 18.65 | 17.62 | — | — | 141 | — | — | 13.00 | 12.35 | 13.65 | — |
| — | 16.05 | 17.45 | 16.75 | — | — | 142 | — | — | 13.78 | 12.90 | 14.65 | — |
| — | 15.65 | 16.65 | 16.15 | — | — | 143 | — | — | 14.07 | 13.50 | 14.65 | — |
| — | 14.90 | 17.25 | 16.07 | — | — | 144 | — | — | 14.68 | 14.05 | 15.30 | — |
| — | 15.00 | 16.50 | 15.75 | +0.60 | 43.9% | 145 | 43.9% | -0.41 | 15.45 | 15.05 | 15.85 | — |
| — | 13.60 | 16.20 | 14.90 | — | — | 146 | — | — | 16.00 | 15.45 | 16.55 | — |
| — | 14.05 | 14.90 | 14.47 | — | — | 147 | — | — | 15.97 | 15.05 | 16.90 | — |
| — | 13.45 | 15.55 | 14.50 | — | — | 148 | — | — | 17.05 | 16.25 | 17.85 | — |
| — | 12.40 | 14.40 | 13.40 | — | — | 151 | — | — | 18.70 | 18.20 | 19.20 | — |
| — | 10.95 | 13.60 | 12.28 | — | — | 153 | — | — | 19.73 | 18.70 | 20.75 | — |
| — | 10.45 | 12.35 | 11.40 | — | — | 157 | — | — | 22.80 | 22.15 | 23.45 | — |
| — | 9.65 | 10.95 | 10.30 | +0.46 | 44.6% | 160 | 44.6% | -0.55 | 24.93 | 24.55 | 25.30 | — |
| — | 8.55 | 9.35 | 8.95 | +0.42 | 45.0% | 165 | 45.0% | -0.59 | 28.57 | 28.30 | 28.85 | — |
| — | 7.55 | 7.85 | 7.70 | +0.38 | 45.5% | 170 | 45.5% | -0.63 | 32.45 | 32.05 | 32.85 | — |
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.