Spot 143.54
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 26.00 | 24.95 | +0.95 | 38.5% | 120 | 38.5% | -0.05 | 0.42 | 0.34 | 0.50 | — |
| — | 19.60 | 21.55 | 20.57 | +0.91 | 37.5% | 125 | 37.5% | -0.09 | 0.74 | 0.64 | 0.85 | — |
| — | 15.25 | 17.35 | 16.30 | +0.84 | 36.6% | 130 | 36.6% | -0.16 | 1.40 | 1.33 | 1.46 | — |
| — | 11.90 | 14.40 | 13.15 | +0.77 | 36.0% | 134 | 36.0% | -0.23 | 2.16 | 1.98 | 2.34 | — |
| — | 11.15 | 12.55 | 11.85 | +0.75 | 35.9% | 135 | 35.9% | -0.25 | 2.47 | 2.39 | 2.55 | — |
| — | 10.65 | 13.00 | 11.82 | +0.73 | 35.8% | 136 | 35.8% | -0.27 | 2.54 | 2.17 | 2.90 | — |
| — | 9.90 | 10.35 | 10.12 | +0.70 | 35.7% | 137 | 35.7% | -0.30 | 3.00 | 2.84 | 3.15 | — |
| — | 9.35 | 11.25 | 10.30 | +0.68 | 35.6% | 138 | 35.6% | -0.32 | 3.30 | 3.10 | 3.50 | — |
| — | 8.70 | 9.90 | 9.30 | +0.66 | 35.5% | 139 | 35.5% | -0.35 | 3.60 | 3.30 | 3.90 | — |
| — | 8.10 | 8.70 | 8.40 | +0.63 | 35.4% | 140 | 35.4% | -0.37 | 4.15 | 4.00 | 4.30 | — |
| — | 7.45 | 8.25 | 7.85 | +0.60 | 35.3% | 141 | 35.3% | -0.40 | 4.42 | 4.20 | 4.65 | — |
| — | 6.90 | 7.70 | 7.30 | +0.58 | 35.2% | 142 | 35.2% | -0.43 | 4.83 | 4.45 | 5.20 | — |
| — | 6.35 | 7.20 | 6.78 | +0.55 | 35.1% | 143 | 35.1% | -0.45 | 5.25 | 4.80 | 5.70 | — |
| — | 5.85 | 6.65 | 6.25 | +0.53 | 35.0% | 144 | 35.0% | -0.48 | 5.85 | 5.55 | 6.15 | — |
| — | 5.35 | 5.95 | 5.65 | +0.50 | 35.0% | 145 | 35.0% | -0.51 | 6.35 | 6.10 | 6.60 | — |
| — | 4.95 | 5.55 | 5.25 | +0.47 | 34.9% | 146 | 34.9% | -0.53 | 6.47 | 5.75 | 7.20 | — |
| — | 4.50 | 5.10 | 4.80 | +0.45 | 34.9% | 147 | 34.9% | -0.56 | 7.45 | 7.15 | 7.75 | — |
| — | 4.10 | 4.65 | 4.38 | +0.42 | 34.8% | 148 | 34.8% | -0.59 | 8.03 | 7.50 | 8.55 | — |
| — | 3.75 | 4.25 | 4.00 | +0.39 | 34.8% | 149 | 34.8% | -0.61 | 8.20 | 7.40 | 9.00 | — |
| — | 3.40 | 3.95 | 3.67 | +0.37 | 34.7% | 150 | 34.7% | -0.64 | 9.35 | 9.05 | 9.65 | — |
| — | 2.59 | 3.10 | 2.85 | +0.31 | 34.7% | 152.5 | 34.7% | -0.70 | 11.28 | 10.70 | 11.85 | — |
| — | 2.08 | 2.30 | 2.19 | — | — | 155 | 34.7% | -0.75 | 12.97 | 12.35 | 13.60 | — |
| — | 1.51 | 1.91 | 1.71 | +0.21 | 34.7% | 157.5 | 34.7% | -0.80 | 14.53 | 13.65 | 15.40 | — |
| — | 1.20 | 1.47 | 1.33 | +0.17 | 34.7% | 160 | 34.7% | -0.85 | 16.82 | 16.10 | 17.55 | — |
| — | 0.87 | 1.50 | 1.19 | — | — | 162.5 | 34.8% | -0.89 | 18.98 | 18.00 | 19.95 | — |
| — | 0.60 | 0.75 | 0.68 | +0.10 | 34.9% | 165 | 34.9% | -0.92 | 21.32 | 20.30 | 22.35 | — |
| — | 0.48 | 0.93 | 0.70 | +0.08 | 35.0% | 167.5 | 35.0% | -0.94 | 23.77 | 22.65 | 24.90 | — |
| — | 0.35 | 0.48 | 0.41 | +0.06 | 35.2% | 170 | 35.2% | -0.96 | 25.93 | 25.00 | 26.85 | — |
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.