Spot 143.52
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.50 | 49.95 | 48.73 | — | — | 97.5 | — | — | 1.05 | 0.77 | 1.33 | — |
| — | 44.45 | 48.10 | 46.27 | — | — | 100 | — | — | 1.27 | 1.00 | 1.55 | — |
| — | 40.60 | 43.20 | 41.90 | — | — | 105 | — | — | 1.85 | 1.50 | 2.21 | — |
| — | 35.75 | 39.00 | 37.38 | — | — | 110 | — | — | 2.56 | 2.30 | 2.82 | — |
| — | 31.65 | 35.10 | 33.38 | +0.85 | 46.2% | 115 | 46.2% | -0.15 | 3.45 | 3.20 | 3.70 | — |
| — | 28.85 | 31.55 | 30.20 | — | — | 120 | 45.8% | -0.20 | 4.60 | 4.40 | 4.80 | — |
| — | 24.65 | 27.65 | 26.15 | +0.76 | 45.5% | 125 | 45.5% | -0.24 | 6.10 | 5.85 | 6.35 | — |
| — | 21.90 | 24.45 | 23.18 | +0.72 | 45.3% | 130 | 45.3% | -0.29 | 7.88 | 7.35 | 8.40 | — |
| — | 18.90 | 21.25 | 20.07 | +0.66 | 45.2% | 135 | 45.2% | -0.34 | 9.72 | 9.35 | 10.10 | — |
| — | 17.00 | 17.60 | 17.30 | +0.61 | 45.1% | 140 | 45.1% | -0.40 | 12.07 | 11.00 | 13.15 | — |
| — | 14.80 | 15.50 | 15.15 | +0.56 | 45.2% | 145 | 45.2% | -0.45 | 14.68 | 14.20 | 15.15 | — |
| — | 12.65 | 13.35 | 13.00 | +0.51 | 45.3% | 150 | 45.3% | -0.50 | 17.55 | 16.65 | 18.45 | — |
| — | 10.80 | 11.95 | 11.38 | +0.46 | 45.5% | 155 | 45.5% | -0.56 | 20.62 | 20.00 | 21.25 | — |
| — | 9.20 | 9.95 | 9.57 | +0.41 | 45.7% | 160 | 45.7% | -0.61 | 23.98 | 23.50 | 24.45 | — |
| — | 7.70 | 9.20 | 8.45 | +0.37 | 45.9% | 165 | 45.9% | -0.65 | 27.80 | 27.10 | 28.50 | — |
| — | 6.25 | 7.40 | 6.83 | +0.33 | 46.2% | 170 | 46.2% | -0.69 | 31.55 | 30.80 | 32.30 | — |
| — | 5.45 | 6.50 | 5.97 | +0.29 | 46.5% | 175 | 46.5% | -0.74 | 35.65 | 34.90 | 36.40 | — |
| — | 4.40 | 5.85 | 5.12 | +0.26 | 46.7% | 180 | 46.7% | -0.77 | 39.52 | 38.05 | 41.00 | — |
| — | 4.00 | 5.00 | 4.50 | +0.23 | 47.0% | 185 | 47.0% | -0.80 | 43.98 | 42.35 | 45.60 | — |
| — | 3.05 | 4.45 | 3.75 | +0.20 | 47.3% | 190 | 47.3% | -0.83 | 48.05 | 46.80 | 49.30 | — |
| — | 2.85 | 3.70 | 3.27 | +0.18 | 47.6% | 195 | 47.6% | -0.86 | 52.83 | 52.15 | 53.50 | — |
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.