Spot 143.92
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.10 | 24.55 | 23.32 | +1.00 | 66.4% | 120 | 66.4% | -0.00 | — | — | 0.08 | — |
| — | 18.10 | 19.35 | 18.73 | +0.99 | 61.5% | 125 | 61.5% | -0.01 | — | — | 0.16 | — |
| — | 13.10 | 14.80 | 13.95 | +0.98 | 56.6% | 130 | 56.6% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 11.00 | 12.90 | 11.95 | +0.97 | 52.7% | 132 | — | — | 0.12 | 0.04 | 0.19 | — |
| — | 10.10 | 11.75 | 10.93 | +0.96 | 50.4% | 133 | 50.4% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 8.80 | 10.80 | 9.80 | +0.95 | 47.9% | 134 | 47.9% | -0.05 | 0.10 | 0.04 | 0.15 | — |
| — | 8.20 | 9.55 | 8.88 | +0.94 | 45.5% | 135 | 45.5% | -0.06 | 0.12 | 0.08 | 0.15 | — |
| — | 7.15 | 8.70 | 7.92 | +0.93 | 43.2% | 136 | 43.2% | -0.07 | — | — | 0.26 | — |
| — | 6.25 | 7.75 | 7.00 | +0.91 | 41.0% | 137 | 41.0% | -0.09 | 0.18 | 0.12 | 0.25 | — |
| — | 5.05 | 6.95 | 6.00 | +0.88 | 39.0% | 138 | 39.0% | -0.12 | 0.23 | 0.13 | 0.34 | — |
| — | 4.60 | 5.80 | 5.20 | +0.85 | 37.2% | 139 | 37.2% | -0.15 | 0.34 | 0.16 | 0.51 | — |
| — | 3.80 | 4.85 | 4.33 | +0.80 | 35.7% | 140 | 35.7% | -0.20 | 0.47 | 0.42 | 0.53 | — |
| — | 3.00 | 4.15 | 3.58 | +0.74 | 34.5% | 141 | 34.5% | -0.26 | 0.62 | 0.36 | 0.89 | — |
| — | 2.44 | 3.25 | 2.85 | +0.67 | 33.6% | 142 | 33.6% | -0.33 | 0.70 | 0.20 | 1.20 | — |
| — | 1.83 | 2.44 | 2.13 | +0.58 | 33.1% | 143 | 33.1% | -0.42 | 1.31 | 1.09 | 1.54 | — |
| — | 1.36 | 1.84 | 1.60 | +0.49 | 32.8% | 144 | 32.8% | -0.51 | 1.75 | 1.51 | 2.00 | — |
| — | 0.97 | 1.25 | 1.11 | +0.40 | 32.8% | 145 | 32.8% | -0.60 | 2.37 | 2.06 | 2.67 | — |
| — | 0.15 | 1.04 | 0.59 | +0.31 | 32.9% | 146 | 32.9% | -0.69 | 2.98 | 2.61 | 3.35 | — |
| — | 0.48 | 0.76 | 0.62 | +0.24 | 33.2% | 147 | 33.2% | -0.76 | 3.92 | 3.35 | 4.50 | — |
| — | — | 0.52 | — | +0.18 | 33.5% | 148 | 33.5% | -0.83 | 4.45 | 3.80 | 5.10 | — |
| — | 0.14 | 0.41 | 0.28 | +0.13 | 33.9% | 149 | 33.9% | -0.88 | 5.97 | 4.80 | 7.15 | — |
| — | 0.14 | 0.31 | 0.23 | +0.09 | 34.3% | 150 | 34.3% | -0.91 | 6.42 | 5.95 | 6.90 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 35.2% | 152.5 | 35.2% | -0.97 | 9.00 | 8.25 | 9.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 36.1% | 155 | 36.1% | -1.00 | 11.78 | 10.55 | 13.00 | — |
| — | — | 0.10 | — | +0.00 | 36.9% | 157.5 | 36.9% | -1.00 | 14.15 | 13.00 | 15.30 | — |
| — | — | 0.05 | — | +0.00 | 37.7% | 160 | 37.7% | -1.00 | 16.45 | 15.60 | 17.30 | — |
| — | — | 0.05 | — | +0.00 | 38.8% | 162.5 | 38.8% | -1.00 | 19.25 | 18.00 | 20.50 | — |
| — | — | 0.08 | — | +0.00 | 40.1% | 165 | 40.1% | -1.00 | 21.75 | 20.50 | 23.00 | — |
| — | — | 0.12 | — | +0.00 | 41.7% | 167.5 | 41.7% | -1.00 | 24.15 | 22.80 | 25.50 | — |
| — | — | 0.04 | — | +0.00 | 43.6% | 170 | 43.6% | -1.00 | 26.75 | 25.50 | 28.00 | — |
| — | — | 2.13 | — | +0.00 | 45.7% | 172.5 | 45.7% | -1.00 | 29.23 | 27.95 | 30.50 | — |
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.