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 | |
| — | 22.80 | 25.55 | 24.18 | +1.00 | 62.4% | 120 | 62.4% | +0.00 | — | — | 2.13 | — |
| — | 21.75 | 24.55 | 23.15 | +1.00 | 60.5% | 121 | 60.5% | +0.00 | — | — | 2.13 | — |
| — | 20.75 | 23.35 | 22.05 | +1.00 | 58.7% | 122 | 58.7% | +0.00 | — | — | 2.13 | — |
| — | 19.80 | 22.45 | 21.12 | +1.00 | 57.0% | 123 | 57.0% | +0.00 | — | — | 2.13 | — |
| — | 18.80 | 21.55 | 20.18 | +1.00 | 55.4% | 124 | 55.4% | +0.00 | — | — | 2.13 | — |
| — | 17.85 | 20.60 | 19.23 | +1.00 | 53.8% | 125 | 53.8% | +0.00 | — | — | 2.13 | — |
| — | 16.65 | 19.05 | 17.85 | +1.00 | 52.4% | 126 | 52.4% | +0.00 | — | — | 2.13 | — |
| — | 15.90 | 18.55 | 17.23 | +1.00 | 51.0% | 127 | 51.0% | -0.00 | — | — | 2.13 | — |
| — | 14.75 | 17.05 | 15.90 | +1.00 | 49.8% | 128 | 49.8% | -0.00 | — | — | 2.13 | — |
| — | 13.70 | 16.50 | 15.10 | +1.00 | 48.6% | 129 | 48.6% | -0.00 | — | — | 1.75 | — |
| — | 12.90 | 15.50 | 14.20 | +1.00 | 47.6% | 130 | 47.6% | -0.00 | — | — | 0.02 | — |
| — | 11.80 | 14.50 | 13.15 | +1.00 | 46.6% | 131 | 46.6% | -0.00 | — | — | 0.75 | — |
| — | 11.15 | 13.50 | 12.32 | +1.00 | 45.7% | 132 | 45.7% | -0.00 | — | — | 0.95 | — |
| — | 9.85 | 12.50 | 11.18 | +1.00 | 44.9% | 133 | 44.9% | -0.00 | — | — | 0.75 | — |
| — | 9.10 | 11.55 | 10.32 | +1.00 | 44.1% | 134 | 44.1% | -0.00 | — | — | 0.05 | — |
| — | 8.20 | 9.95 | 9.07 | +1.00 | 43.5% | 135 | 43.5% | -0.00 | — | — | 0.02 | — |
| — | 7.25 | 9.50 | 8.38 | +0.99 | 42.8% | 136 | 42.8% | -0.01 | — | — | 0.21 | — |
| — | 6.25 | 8.50 | 7.38 | +0.98 | 42.3% | 137 | 42.3% | -0.02 | — | — | 0.16 | — |
| — | 5.00 | 7.10 | 6.05 | +0.97 | 41.7% | 138 | 41.7% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 4.30 | 5.95 | 5.12 | +0.94 | 40.9% | 139 | 40.9% | -0.06 | — | — | 0.80 | — |
| — | 2.92 | 5.10 | 4.01 | +0.90 | 39.9% | 140 | 39.9% | -0.10 | — | — | 0.20 | — |
| — | 2.43 | 4.15 | 3.29 | +0.84 | 38.6% | 141 | 38.6% | -0.16 | 0.20 | 0.11 | 0.28 | — |
| — | 1.43 | 3.10 | 2.27 | +0.75 | 37.0% | 142 | 37.0% | -0.25 | 0.37 | 0.26 | 0.48 | — |
| — | 1.10 | 2.14 | 1.62 | +0.62 | 35.2% | 143 | 35.2% | -0.38 | 0.60 | 0.42 | 0.78 | — |
| — | 0.69 | 0.90 | 0.80 | +0.47 | 33.5% | 144 | 33.5% | -0.53 | 1.08 | 0.96 | 1.20 | — |
| — | 0.33 | 0.54 | 0.43 | +0.32 | 32.4% | 145 | 32.4% | -0.68 | 1.75 | 1.48 | 2.01 | — |
| — | 0.14 | 0.34 | 0.24 | +0.19 | 32.0% | 146 | 32.0% | -0.83 | 2.50 | 2.19 | 2.81 | — |
| — | 0.05 | 0.12 | 0.09 | +0.09 | 32.4% | 147 | 32.4% | -0.90 | 3.40 | 2.94 | 3.85 | — |
| — | 0.04 | 0.08 | 0.06 | +0.05 | 33.8% | 148 | 33.8% | -0.95 | 4.58 | 3.75 | 5.40 | — |
| — | — | 0.08 | — | +0.03 | 35.8% | 149 | 35.8% | -0.98 | 5.22 | 4.20 | 6.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 38.3% | 150 | 38.3% | -0.98 | 6.40 | 5.55 | 7.25 | — |
| — | — | 0.03 | — | +0.01 | 44.5% | 152.5 | 44.5% | -1.00 | 8.90 | 7.85 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 48.9% | 155 | 48.9% | -1.00 | 11.10 | 10.05 | 12.15 | — |
| — | — | 0.24 | — | +0.00 | 52.1% | 157.5 | 52.1% | -1.00 | 13.68 | 12.50 | 14.85 | — |
| — | — | 0.03 | — | +0.00 | 55.6% | 160 | 55.6% | -1.00 | 16.12 | 15.05 | 17.20 | — |
| — | — | 0.12 | — | +0.00 | 59.3% | 162.5 | 59.3% | -1.00 | 18.52 | 17.55 | 19.50 | — |
| — | — | 0.16 | — | +0.00 | 63.2% | 165 | 63.2% | -1.00 | 21.35 | 20.05 | 22.65 | — |
| — | — | 0.01 | — | +0.00 | 67.3% | 167.5 | 67.3% | -1.00 | 23.52 | 22.55 | 24.50 | — |
| — | — | 0.07 | — | +0.00 | 72.1% | 170 | 72.1% | -1.00 | 26.12 | 25.05 | 27.20 | — |
| — | — | 0.61 | — | +0.00 | 77.0% | 172.5 | 77.0% | -1.00 | 28.65 | 27.50 | 29.80 | — |
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.