Spot 143.63
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.70 | 26.30 | 25.00 | +0.96 | 39.0% | 120 | 39.0% | -0.04 | 0.34 | 0.23 | 0.45 | — |
| — | 19.10 | 21.55 | 20.32 | +0.92 | 38.1% | 125 | 38.1% | -0.08 | 0.65 | 0.47 | 0.83 | — |
| — | 14.85 | 16.85 | 15.85 | +0.85 | 37.3% | 130 | 37.3% | -0.15 | 1.29 | 1.12 | 1.46 | — |
| — | 13.90 | 16.00 | 14.95 | +0.83 | 37.1% | 131 | 37.1% | -0.17 | 1.53 | 1.32 | 1.74 | — |
| — | 12.55 | 15.20 | 13.88 | +0.82 | 37.0% | 132 | 37.0% | -0.19 | 1.59 | 1.40 | 1.79 | — |
| — | 12.40 | 13.70 | 13.05 | +0.80 | 36.9% | 133 | 36.9% | -0.21 | 1.91 | 1.66 | 2.15 | — |
| — | 11.75 | 13.65 | 12.70 | +0.77 | 36.8% | 134 | 36.8% | -0.23 | 2.04 | 1.88 | 2.21 | — |
| — | 10.90 | 12.70 | 11.80 | +0.75 | 36.7% | 135 | 36.7% | -0.25 | 2.27 | 1.93 | 2.62 | — |
| — | 10.25 | 11.50 | 10.88 | +0.73 | 36.5% | 136 | 36.5% | -0.27 | 2.54 | 2.16 | 2.92 | — |
| — | 9.60 | 11.45 | 10.53 | +0.71 | 36.4% | 137 | 36.4% | -0.29 | 2.99 | 2.68 | 3.30 | — |
| — | 9.10 | 10.05 | 9.57 | +0.68 | 36.4% | 138 | 36.4% | -0.32 | 3.25 | 3.00 | 3.50 | — |
| — | 8.30 | 10.15 | 9.22 | +0.66 | 36.3% | 139 | 36.3% | -0.35 | 3.50 | 3.10 | 3.90 | — |
| — | 8.00 | 8.75 | 8.38 | +0.63 | 36.2% | 140 | 36.2% | -0.37 | 3.95 | 3.75 | 4.15 | — |
| — | 6.95 | 8.05 | 7.50 | +0.61 | 36.1% | 141 | 36.1% | -0.40 | 4.38 | 4.15 | 4.60 | — |
| — | 6.55 | 7.50 | 7.03 | +0.58 | 36.0% | 142 | 36.0% | -0.43 | 4.95 | 4.65 | 5.25 | — |
| — | 6.10 | 6.75 | 6.42 | +0.56 | 36.0% | 143 | 36.0% | -0.45 | 5.38 | 5.10 | 5.65 | — |
| — | 5.50 | 6.55 | 6.03 | +0.53 | 35.9% | 144 | 35.9% | -0.48 | 5.72 | 5.35 | 6.10 | — |
| — | 5.10 | 6.10 | 5.60 | +0.50 | 35.9% | 145 | 35.9% | -0.50 | 6.17 | 5.85 | 6.50 | — |
| — | 4.60 | 5.35 | 4.97 | +0.47 | 35.8% | 146 | 35.8% | -0.54 | 6.95 | 6.50 | 7.40 | — |
| — | 4.35 | 4.95 | 4.65 | +0.44 | 35.8% | 147 | 35.8% | -0.56 | 7.40 | 6.95 | 7.85 | — |
| — | 3.80 | 4.50 | 4.15 | +0.42 | 35.8% | 148 | 35.8% | -0.59 | 7.70 | 6.85 | 8.55 | — |
| — | 3.50 | 4.15 | 3.83 | +0.39 | 35.8% | 149 | 35.8% | -0.61 | 8.38 | 7.60 | 9.15 | — |
| — | 3.30 | 3.70 | 3.50 | +0.37 | 35.7% | 150 | 35.7% | -0.64 | 9.05 | 8.30 | 9.80 | — |
| — | 2.51 | 3.00 | 2.75 | +0.30 | 35.7% | 152.5 | 35.7% | -0.70 | 10.85 | 9.80 | 11.90 | — |
| — | 1.89 | 2.41 | 2.15 | +0.25 | 35.8% | 155 | 35.8% | -0.76 | 12.72 | 11.65 | 13.80 | — |
| — | 1.29 | 1.89 | 1.59 | +0.21 | 35.8% | 157.5 | 35.8% | -0.81 | 14.90 | 14.10 | 15.70 | — |
| — | 1.20 | 1.39 | 1.29 | +0.16 | 35.9% | 160 | 35.9% | -0.85 | 17.15 | 16.40 | 17.90 | — |
| — | 0.75 | 1.35 | 1.05 | +0.13 | 36.0% | 162.5 | 36.0% | -0.89 | 18.98 | 17.95 | 20.00 | — |
| — | 0.60 | 0.95 | 0.78 | +0.10 | 36.2% | 165 | 36.2% | -0.92 | 21.40 | 20.20 | 22.60 | — |
| — | 0.41 | 0.96 | 0.69 | +0.08 | 36.4% | 167.5 | 36.4% | -0.94 | 23.68 | 22.55 | 24.80 | — |
| — | 0.26 | 0.99 | 0.62 | +0.06 | 36.6% | 170 | 36.6% | -0.96 | 26.02 | 24.85 | 27.20 | — |
| — | — | 0.89 | — | +0.05 | 36.8% | 172.5 | 36.8% | -0.98 | 28.82 | 26.80 | 30.85 | — |
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.