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 | |
| — | 23.00 | 25.80 | 24.40 | +0.99 | 68.0% | 120 | 68.0% | -0.00 | — | — | 0.20 | — |
| — | 18.00 | 20.10 | 19.05 | +0.99 | 53.7% | 125 | 53.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 14.05 | 16.80 | 15.43 | +0.99 | 45.1% | 129 | 45.1% | -0.01 | — | — | 0.13 | — |
| — | 12.70 | 15.80 | 14.25 | +0.99 | 43.5% | 130 | 43.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 12.05 | 14.80 | 13.43 | +0.98 | 42.0% | 131 | 42.0% | -0.02 | — | — | 0.06 | — |
| — | 11.15 | 13.85 | 12.50 | +0.98 | 40.7% | 132 | 40.7% | -0.02 | — | — | 0.21 | — |
| — | 10.15 | 12.85 | 11.50 | +0.97 | 39.6% | 133 | 39.6% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 9.25 | 11.90 | 10.57 | +0.96 | 38.5% | 134 | 38.5% | -0.04 | 0.09 | 0.04 | 0.13 | — |
| — | 8.35 | 9.85 | 9.10 | +0.95 | 37.6% | 135 | 37.6% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 7.50 | 9.40 | 8.45 | +0.93 | 36.9% | 136 | 36.9% | -0.07 | 0.17 | 0.14 | 0.19 | — |
| — | 6.10 | 8.20 | 7.15 | +0.90 | 36.2% | 137 | 36.2% | -0.10 | 0.25 | 0.17 | 0.33 | — |
| — | 5.75 | 7.55 | 6.65 | +0.87 | 35.6% | 138 | 35.6% | -0.13 | 0.35 | 0.28 | 0.43 | — |
| — | 4.10 | 6.70 | 5.40 | +0.82 | 35.1% | 139 | 35.1% | -0.18 | 0.47 | 0.35 | 0.58 | — |
| — | 4.05 | 5.65 | 4.85 | +0.77 | 34.8% | 140 | 34.8% | -0.23 | 0.76 | 0.65 | 0.86 | — |
| — | 3.25 | 4.25 | 3.75 | +0.71 | 34.4% | 141 | 34.4% | -0.29 | 0.96 | 0.87 | 1.06 | — |
| — | 2.78 | 3.50 | 3.14 | +0.64 | 34.2% | 142 | 34.2% | -0.36 | 1.29 | 1.19 | 1.40 | — |
| — | 2.27 | 2.81 | 2.54 | +0.56 | 34.0% | 143 | 34.0% | -0.44 | 1.62 | 1.41 | 1.83 | — |
| — | 1.75 | 2.00 | 1.88 | +0.48 | 33.9% | 144 | 33.9% | -0.52 | 2.10 | 1.89 | 2.31 | — |
| — | 1.29 | 1.80 | 1.54 | +0.41 | 33.9% | 145 | 33.9% | -0.59 | 2.67 | 2.43 | 2.90 | — |
| — | 1.00 | 1.38 | 1.19 | +0.33 | 34.0% | 146 | 34.0% | -0.67 | 3.27 | 2.99 | 3.55 | — |
| — | 0.73 | 1.05 | 0.89 | +0.27 | 34.2% | 147 | 34.2% | -0.73 | 4.00 | 3.70 | 4.30 | — |
| — | 0.54 | 0.67 | 0.60 | +0.21 | 34.5% | 148 | 34.5% | -0.79 | 4.67 | 4.00 | 5.35 | — |
| — | 0.21 | 0.60 | 0.41 | +0.16 | 34.9% | 149 | 34.9% | -0.84 | 5.35 | 4.25 | 6.45 | — |
| — | 0.24 | 0.35 | 0.29 | +0.13 | 35.4% | 150 | 35.4% | -0.88 | 6.47 | 5.90 | 7.05 | — |
| — | 0.11 | 0.18 | 0.14 | +0.06 | 36.5% | 152.5 | 36.5% | -0.94 | 8.45 | 7.45 | 9.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 36.8% | 155 | 36.8% | -0.98 | 11.05 | 9.90 | 12.20 | — |
| — | — | 0.09 | — | +0.01 | 36.0% | 157.5 | 36.0% | -1.00 | 13.55 | 12.40 | 14.70 | — |
| — | — | 0.06 | — | +0.00 | 34.4% | 160 | 34.4% | -1.00 | 15.88 | 14.90 | 16.85 | — |
| — | — | 0.04 | — | +0.00 | 33.0% | 162.5 | 33.0% | -1.00 | 18.57 | 17.40 | 19.75 | — |
| — | — | 1.35 | — | +0.00 | 32.1% | 165 | 32.1% | -1.00 | 20.98 | 19.30 | 22.65 | — |
| — | — | 1.35 | — | +0.00 | 31.9% | 167.5 | 31.9% | -1.00 | 23.30 | 21.80 | 24.80 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 170 | 32.2% | -1.00 | 25.75 | 24.30 | 27.20 | — |
| — | — | 1.35 | — | +0.00 | 32.7% | 172.5 | 32.7% | -1.00 | 28.27 | 26.80 | 29.75 | — |
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.