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 | |
| — | 23.45 | 26.00 | 24.73 | +0.99 | 47.7% | 120 | 47.7% | -0.01 | — | — | 0.24 | — |
| — | — | — | — | — | — | 123 | — | — | — | — | — | — |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| — | 18.45 | 20.45 | 19.45 | +0.96 | 47.5% | 125 | 47.5% | -0.04 | 0.18 | 0.04 | 0.32 | — |
| — | — | — | — | — | — | 126 | — | — | — | — | — | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | 14.80 | 16.60 | 15.70 | +0.91 | 47.4% | 129 | 47.4% | -0.09 | 0.70 | 0.31 | 1.09 | — |
| — | 14.15 | 15.80 | 14.97 | +0.90 | 47.3% | 130 | 47.3% | -0.10 | 0.75 | 0.56 | 0.94 | — |
| — | 13.25 | 15.40 | 14.32 | +0.88 | 47.3% | 131 | 47.3% | -0.12 | 0.77 | 0.58 | 0.95 | — |
| — | 12.25 | 13.75 | 13.00 | +0.86 | 47.3% | 132 | 47.3% | -0.14 | 1.11 | 0.76 | 1.46 | — |
| — | 11.50 | 13.15 | 12.32 | +0.84 | 47.2% | 133 | 47.2% | -0.16 | 1.11 | 0.84 | 1.38 | — |
| — | 10.55 | 12.20 | 11.38 | +0.82 | 47.2% | 134 | 47.2% | -0.18 | 1.29 | 1.04 | 1.55 | — |
| — | 9.95 | 11.65 | 10.80 | +0.79 | 47.2% | 135 | 47.2% | -0.21 | 1.52 | 1.27 | 1.77 | — |
| — | 9.30 | 11.20 | 10.25 | +0.76 | 47.2% | 136 | 47.2% | -0.24 | 1.71 | 1.43 | 1.98 | — |
| — | 8.40 | 9.90 | 9.15 | — | — | 137 | — | — | 1.97 | 1.68 | 2.25 | — |
| — | 7.85 | 8.90 | 8.38 | — | — | 138 | 47.2% | -0.30 | 2.25 | 1.98 | 2.52 | — |
| — | 7.10 | 8.65 | 7.88 | +0.67 | 47.2% | 139 | 47.2% | -0.33 | 2.45 | 2.15 | 2.75 | — |
| — | 6.20 | 7.65 | 6.92 | +0.64 | 47.2% | 140 | 47.2% | -0.36 | 3.07 | 2.64 | 3.50 | — |
| — | 5.95 | 6.75 | 6.35 | +0.61 | 47.2% | 141 | 47.2% | -0.39 | 3.42 | 3.05 | 3.80 | — |
| — | 5.45 | 6.20 | 5.83 | +0.57 | 47.2% | 142 | 47.2% | -0.43 | 3.92 | 3.50 | 4.35 | — |
| — | 4.90 | 5.60 | 5.25 | +0.54 | 47.2% | 143 | 47.2% | -0.46 | 4.47 | 3.85 | 5.10 | — |
| — | 4.45 | 5.10 | 4.78 | +0.51 | 47.3% | 144 | 47.3% | -0.49 | 4.65 | 4.25 | 5.05 | — |
| — | 4.10 | 4.50 | 4.30 | +0.47 | 47.3% | 145 | 47.3% | -0.53 | 5.20 | 4.85 | 5.55 | — |
| — | 3.50 | 4.25 | 3.88 | +0.44 | 47.4% | 146 | 47.4% | -0.56 | 5.75 | 5.40 | 6.10 | — |
| — | 3.10 | 3.95 | 3.52 | +0.41 | 47.4% | 147 | 47.4% | -0.59 | 6.20 | 5.75 | 6.65 | — |
| — | 2.71 | 3.30 | 3.00 | +0.38 | 47.5% | 148 | 47.5% | -0.63 | 6.75 | 6.15 | 7.35 | — |
| — | 2.41 | 2.96 | 2.69 | +0.35 | 47.6% | 149 | 47.6% | -0.65 | 7.85 | 7.15 | 8.55 | — |
| — | 2.15 | 2.72 | 2.44 | +0.32 | 47.7% | 150 | 47.7% | -0.69 | 8.53 | 7.80 | 9.25 | — |
| — | 1.52 | 1.91 | 1.72 | +0.25 | 48.0% | 152.5 | 48.0% | -0.75 | 10.25 | 9.70 | 10.80 | — |
| — | 0.90 | 1.50 | 1.20 | +0.20 | 48.3% | 155 | 48.3% | -0.81 | 11.95 | 10.90 | 13.00 | — |
| — | 0.73 | 1.00 | 0.86 | +0.15 | 48.7% | 157.5 | 48.7% | -0.86 | 14.00 | 13.00 | 15.00 | — |
| — | 0.52 | 0.67 | 0.59 | +0.11 | 49.3% | 160 | 49.3% | -0.89 | 16.20 | 15.25 | 17.15 | — |
| — | 0.26 | 0.48 | 0.37 | +0.08 | 50.0% | 162.5 | 50.0% | -0.92 | 18.68 | 17.60 | 19.75 | — |
| — | 0.23 | 0.34 | 0.28 | +0.06 | 50.8% | 165 | 50.8% | -0.94 | 21.02 | 20.00 | 22.05 | 0 |
| — | 0.03 | 0.70 | 0.36 | +0.05 | 51.7% | 167.5 | 51.7% | -0.96 | 23.55 | 22.40 | 24.70 | — |
| — | 0.10 | 0.31 | 0.20 | +0.04 | 52.7% | 170 | 52.7% | -0.97 | 25.93 | 24.90 | 26.95 | — |
| — | — | 0.83 | — | +0.03 | 53.6% | 172.5 | 53.6% | -0.98 | 28.57 | 27.40 | 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.