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 | |
| — | 23.00 | 25.75 | 24.38 | +1.00 | 37.7% | 120 | 37.7% | -0.00 | — | — | 1.40 | — |
| — | 17.90 | 19.30 | 18.60 | +1.00 | 34.3% | 125 | 34.3% | -0.00 | — | — | 1.89 | — |
| — | 13.15 | 15.00 | 14.07 | +0.99 | 31.6% | 130 | 31.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 11.90 | 14.75 | 13.32 | +0.98 | 31.1% | 131 | 31.1% | -0.02 | — | — | 0.96 | — |
| — | 11.25 | 13.85 | 12.55 | +0.97 | 30.7% | 132 | 30.7% | -0.03 | — | — | 0.96 | — |
| — | 10.35 | 11.95 | 11.15 | +0.96 | 30.3% | 133 | 30.3% | -0.04 | — | — | 0.96 | — |
| — | 9.25 | 10.65 | 9.95 | +0.95 | 29.9% | 134 | 29.9% | -0.05 | — | — | 0.20 | — |
| — | 8.55 | 9.60 | 9.07 | +0.93 | 29.6% | 135 | 29.6% | -0.07 | 0.21 | 0.12 | 0.30 | — |
| — | 7.60 | 8.80 | 8.20 | +0.90 | 29.3% | 136 | 29.3% | -0.10 | — | — | 0.95 | — |
| — | 6.80 | 7.85 | 7.33 | +0.87 | 29.1% | 137 | 29.1% | -0.12 | 0.34 | 0.21 | 0.46 | — |
| — | 5.90 | 6.95 | 6.42 | +0.84 | 28.9% | 138 | 28.9% | -0.16 | 0.40 | 0.20 | 0.59 | — |
| — | 5.10 | 5.85 | 5.47 | +0.79 | 28.7% | 139 | 28.7% | -0.21 | 0.72 | 0.15 | 1.30 | — |
| — | 4.35 | 5.35 | 4.85 | +0.74 | 28.5% | 140 | 28.5% | -0.26 | 0.94 | 0.78 | 1.11 | — |
| — | 3.70 | 4.85 | 4.28 | +0.69 | 28.4% | 141 | 28.4% | -0.31 | 1.32 | 1.06 | 1.58 | — |
| — | 3.00 | 4.20 | 3.60 | +0.62 | 28.3% | 142 | 28.3% | -0.38 | 1.58 | 1.34 | 1.82 | — |
| — | 2.53 | 3.45 | 2.99 | +0.57 | 28.2% | 143 | 28.2% | -0.43 | 1.78 | 1.46 | 2.10 | — |
| — | 2.16 | 2.52 | 2.34 | +0.50 | 28.2% | 144 | 28.2% | -0.50 | 2.44 | 2.28 | 2.60 | — |
| — | 1.70 | 2.08 | 1.89 | +0.44 | 28.2% | 145 | 28.2% | -0.57 | 3.00 | 2.81 | 3.20 | — |
| — | 1.28 | 1.59 | 1.44 | +0.36 | 28.3% | 146 | 28.3% | -0.63 | 3.58 | 3.10 | 4.05 | — |
| — | 0.98 | 1.42 | 1.20 | +0.31 | 28.4% | 147 | 28.4% | -0.70 | 4.20 | 3.80 | 4.60 | — |
| — | 0.72 | 0.93 | 0.82 | +0.26 | 28.5% | 148 | 28.5% | -0.75 | 5.00 | 4.65 | 5.35 | — |
| — | 0.54 | 0.88 | 0.71 | +0.21 | 28.7% | 149 | 28.7% | -0.80 | 5.85 | 5.40 | 6.30 | — |
| — | 0.38 | 0.57 | 0.47 | +0.17 | 28.9% | 150 | 28.9% | -0.83 | 6.65 | 6.30 | 7.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.09 | 29.8% | 152.5 | 29.8% | -0.91 | 8.57 | 7.65 | 9.50 | — |
| — | — | 0.26 | — | +0.06 | 31.1% | 155 | 31.1% | -0.96 | 11.15 | 10.05 | 12.25 | — |
| — | 0.02 | 0.30 | 0.16 | +0.03 | 32.5% | 157.5 | 32.5% | -0.98 | 13.68 | 12.55 | 14.80 | — |
| — | — | 0.59 | — | +0.02 | 34.2% | 160 | 34.2% | -0.99 | 16.25 | 15.25 | 17.25 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 36.0% | 162.5 | 36.0% | -1.00 | 18.75 | 17.55 | 19.95 | — |
| — | — | 0.04 | — | +0.01 | 37.9% | 165 | 37.9% | -1.00 | 21.12 | 20.05 | 22.20 | — |
| — | — | 0.10 | — | +0.00 | 39.9% | 167.5 | 39.9% | -1.00 | 23.65 | 22.55 | 24.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 42.0% | 170 | 42.0% | -1.00 | 26.15 | 25.05 | 27.25 | — |
| — | — | 0.04 | — | +0.00 | 44.2% | 172.5 | 44.2% | -1.00 | 28.60 | 27.55 | 29.65 | — |
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.