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 | |
| — | 26.30 | 28.70 | 27.50 | +1.00 | 42.4% | 116 | 42.4% | -0.00 | — | — | 1.15 | — |
| — | 25.30 | 27.85 | 26.57 | +1.00 | 41.5% | 117 | 41.5% | -0.00 | — | — | 0.75 | — |
| — | 24.20 | 26.65 | 25.43 | +1.00 | 40.5% | 118 | 40.5% | -0.00 | — | — | 1.08 | — |
| — | 23.20 | 25.70 | 24.45 | +1.00 | 39.7% | 119 | 39.7% | -0.00 | — | — | 1.16 | — |
| — | 22.20 | 24.70 | 23.45 | +1.00 | 38.8% | 120 | 38.8% | -0.00 | — | — | 0.88 | — |
| — | 21.20 | 23.70 | 22.45 | +1.00 | 38.0% | 121 | 38.0% | -0.00 | — | — | 1.31 | — |
| — | 20.20 | 22.70 | 21.45 | +1.00 | 37.2% | 122 | 37.2% | -0.00 | — | — | 1.08 | — |
| — | 19.20 | 21.70 | 20.45 | +1.00 | 36.4% | 123 | 36.4% | -0.00 | — | — | 1.08 | — |
| — | 18.30 | 20.75 | 19.52 | +1.00 | 35.7% | 124 | 35.7% | -0.00 | — | — | 1.16 | — |
| — | 17.30 | 19.95 | 18.62 | +0.99 | 35.0% | 125 | 35.0% | -0.01 | — | — | 1.08 | — |
| — | 16.20 | 18.75 | 17.48 | +0.99 | 34.3% | 126 | 34.3% | -0.01 | — | — | 0.95 | — |
| — | 15.65 | 17.70 | 16.68 | +0.99 | 33.7% | 127 | 33.7% | -0.01 | — | — | 0.13 | — |
| — | 14.20 | 16.70 | 15.45 | +0.99 | 33.1% | 128 | 33.1% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 13.35 | 15.85 | 14.60 | +0.98 | 32.5% | 129 | 32.5% | -0.02 | — | — | 0.75 | — |
| — | 12.50 | 14.75 | 13.62 | +0.98 | 32.0% | 130 | — | — | 0.16 | 0.03 | 0.29 | — |
| — | 11.20 | 14.10 | 12.65 | +0.97 | 31.5% | 131 | 31.5% | -0.03 | — | — | 0.75 | — |
| — | 11.00 | 12.85 | 11.93 | +0.96 | 31.1% | 132 | 31.1% | -0.04 | — | — | 1.15 | — |
| — | 10.35 | 11.70 | 11.03 | +0.95 | 30.6% | 133 | 30.6% | -0.06 | 0.26 | 0.09 | 0.42 | — |
| — | 9.45 | 10.85 | 10.15 | +0.93 | 30.3% | 134 | 30.3% | -0.07 | 0.38 | 0.20 | 0.55 | — |
| — | 8.50 | 9.80 | 9.15 | +0.91 | 29.9% | 135 | 29.9% | -0.09 | 0.36 | 0.18 | 0.54 | — |
| — | 7.80 | 8.95 | 8.38 | +0.89 | 29.6% | 136 | 29.6% | -0.12 | 0.64 | 0.27 | 1.00 | — |
| — | 6.70 | 8.30 | 7.50 | +0.86 | 29.4% | 137 | 29.4% | -0.15 | 0.40 | 0.02 | 0.77 | — |
| — | 5.70 | 7.20 | 6.45 | +0.82 | 29.2% | 138 | 29.2% | -0.18 | 0.76 | 0.55 | 0.97 | — |
| — | 5.40 | 6.20 | 5.80 | +0.78 | 29.0% | 139 | 29.0% | -0.23 | 0.95 | 0.75 | 1.15 | — |
| — | 4.45 | 5.55 | 5.00 | +0.73 | 28.8% | 140 | 28.8% | -0.27 | 1.23 | 1.05 | 1.40 | — |
| — | 4.10 | 4.80 | 4.45 | +0.68 | 28.7% | 141 | 28.7% | -0.32 | 1.50 | 1.30 | 1.71 | — |
| — | 3.05 | 4.05 | 3.55 | +0.63 | 28.6% | 142 | 28.6% | -0.38 | 1.78 | 1.43 | 2.13 | — |
| — | 2.90 | 3.50 | 3.20 | +0.57 | 28.6% | 143 | 28.6% | -0.44 | 2.31 | 2.02 | 2.60 | — |
| — | 2.44 | 3.00 | 2.72 | +0.51 | 28.6% | 144 | 28.6% | -0.50 | 2.69 | 2.33 | 3.05 | — |
| — | 1.97 | 2.44 | 2.21 | +0.46 | 28.6% | 145 | 28.6% | -0.55 | 3.20 | 2.80 | 3.60 | — |
| — | 1.39 | 1.98 | 1.69 | +0.39 | 28.7% | 146 | 28.7% | -0.60 | 4.17 | 3.30 | 5.05 | — |
| — | 1.21 | 1.62 | 1.42 | +0.35 | 28.8% | 147 | 28.8% | -0.66 | 4.80 | 3.95 | 5.65 | — |
| — | 0.89 | 1.29 | 1.09 | +0.29 | 28.9% | 148 | 28.9% | -0.72 | 5.35 | 4.80 | 5.90 | — |
| — | 0.76 | 1.14 | 0.95 | +0.25 | 29.1% | 149 | 29.1% | -0.75 | 6.33 | 5.55 | 7.10 | — |
| — | 0.51 | 0.82 | 0.67 | +0.20 | 29.3% | 150 | 29.3% | -0.80 | 6.85 | 6.35 | 7.35 | — |
| — | — | 0.63 | — | +0.13 | 30.1% | 152.5 | 30.1% | -0.88 | 9.20 | 8.35 | 10.05 | — |
| — | 0.15 | 0.39 | 0.27 | +0.08 | 31.1% | 155 | 31.1% | -0.93 | 11.62 | 10.65 | 12.60 | — |
| — | 0.04 | 0.16 | 0.10 | +0.05 | 32.3% | 157.5 | 32.3% | -0.96 | 13.93 | 13.00 | 14.85 | — |
| — | — | 0.21 | — | +0.03 | 33.7% | 160 | 33.7% | -0.98 | 16.88 | 15.60 | 18.15 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 35.4% | 162.5 | 35.4% | -0.99 | 19.25 | 18.00 | 20.50 | — |
| — | — | 0.59 | — | +0.01 | 37.2% | 165 | 37.2% | -1.00 | 21.75 | 20.50 | 23.00 | — |
| — | — | 0.16 | — | +0.01 | 39.2% | 167.5 | 39.2% | -1.00 | 24.02 | 22.55 | 25.50 | — |
| — | — | 0.05 | — | +0.01 | 41.4% | 170 | 41.4% | -1.00 | 26.70 | 25.55 | 27.85 | — |
| — | — | 0.04 | — | +0.01 | 43.7% | 172.5 | 43.7% | -1.00 | 29.25 | 28.00 | 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.