Spot 143.85
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.90 | 29.60 | 28.25 | +0.99 | 102.7% | 115 | 102.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 25.75 | 28.75 | 27.25 | +0.99 | 101.5% | 116 | 101.5% | -0.01 | — | — | 0.09 | — |
| — | 24.75 | 27.45 | 26.10 | +0.99 | 100.3% | 117 | 100.3% | -0.01 | — | — | 0.59 | — |
| — | 23.70 | 26.90 | 25.30 | +0.99 | 99.1% | 118 | 99.1% | -0.01 | — | — | 0.41 | — |
| — | 23.05 | 26.20 | 24.62 | +0.99 | 97.9% | 119 | 97.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 21.90 | 24.65 | 23.27 | +0.98 | 96.8% | 120 | 96.8% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 20.90 | 24.00 | 22.45 | +0.98 | 95.7% | 121 | 95.7% | -0.02 | 0.10 | 0.03 | 0.16 | — |
| — | 19.90 | 22.90 | 21.40 | +0.98 | 94.6% | 122 | 94.6% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 18.95 | 21.75 | 20.35 | +0.97 | 93.7% | 123 | 93.7% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 17.95 | 20.90 | 19.43 | +0.97 | 92.8% | 124 | 92.8% | -0.03 | 0.15 | 0.06 | 0.25 | — |
| — | 17.05 | 19.90 | 18.48 | +0.96 | 91.9% | 125 | 91.9% | -0.04 | 0.20 | 0.15 | 0.26 | — |
| — | 16.05 | 19.20 | 17.62 | +0.95 | 91.1% | 126 | 91.1% | -0.05 | 0.20 | 0.05 | 0.36 | — |
| — | 15.10 | 17.85 | 16.48 | +0.94 | 90.3% | 127 | 90.3% | -0.06 | 0.24 | 0.10 | 0.38 | — |
| — | 14.20 | 17.05 | 15.62 | +0.93 | 89.6% | 128 | 89.6% | -0.07 | 0.30 | 0.13 | 0.48 | — |
| — | 13.35 | 16.15 | 14.75 | +0.92 | 88.8% | 129 | 88.8% | -0.08 | — | — | 0.77 | — |
| — | 12.30 | 15.05 | 13.68 | +0.91 | 88.1% | 130 | 88.1% | -0.09 | 0.49 | 0.45 | 0.54 | — |
| — | 11.45 | 14.65 | 13.05 | +0.89 | 87.4% | 131 | 87.4% | -0.11 | 0.69 | 0.50 | 0.88 | — |
| — | 10.55 | 13.85 | 12.20 | +0.87 | 86.7% | 132 | 86.7% | -0.13 | 0.69 | 0.58 | 0.80 | — |
| — | 9.80 | 13.05 | 11.43 | +0.85 | 86.0% | 133 | 86.0% | -0.15 | 0.81 | 0.28 | 1.35 | — |
| — | 9.50 | 11.75 | 10.62 | +0.83 | 85.4% | 134 | 85.4% | -0.17 | 1.07 | 0.78 | 1.36 | — |
| — | 9.20 | 10.90 | 10.05 | +0.81 | 84.8% | 135 | 84.8% | -0.19 | 1.20 | 1.13 | 1.27 | — |
| — | 7.75 | 9.95 | 8.85 | +0.78 | 84.2% | 136 | 84.2% | -0.22 | 1.56 | 0.92 | 2.21 | — |
| — | 7.05 | 9.80 | 8.43 | +0.75 | 83.6% | 137 | 83.6% | -0.25 | 1.65 | 0.96 | 2.34 | — |
| — | 6.10 | 9.15 | 7.62 | +0.72 | 83.1% | 138 | 83.1% | -0.28 | 1.86 | 1.60 | 2.12 | — |
| — | 5.25 | 7.90 | 6.58 | +0.69 | 82.6% | 139 | 82.6% | -0.31 | 2.24 | 1.74 | 2.74 | — |
| — | 5.35 | 6.85 | 6.10 | +0.66 | 82.1% | 140 | 82.1% | -0.34 | 2.54 | 2.16 | 2.93 | — |
| — | 5.05 | 6.65 | 5.85 | +0.62 | 81.7% | 141 | 81.7% | -0.38 | 3.06 | 2.31 | 3.80 | — |
| — | 4.70 | 5.55 | 5.12 | +0.59 | 81.3% | 142 | 81.3% | -0.41 | 3.38 | 2.80 | 3.95 | — |
| — | 4.30 | 5.00 | 4.65 | +0.55 | 81.0% | 143 | 81.0% | -0.45 | 3.92 | 3.00 | 4.85 | — |
| — | 3.60 | 4.55 | 4.08 | +0.51 | 80.7% | 144 | 80.7% | -0.49 | 4.60 | 3.95 | 5.25 | — |
| — | 3.25 | 3.75 | 3.50 | +0.47 | 80.5% | 145 | 80.5% | -0.53 | 5.00 | 4.30 | 5.70 | — |
| — | 2.60 | 3.55 | 3.08 | +0.43 | 80.4% | 146 | 80.4% | -0.57 | 5.67 | 4.35 | 7.00 | — |
| — | 2.25 | 2.97 | 2.61 | +0.40 | 80.3% | 147 | 80.3% | -0.60 | 6.50 | 5.45 | 7.55 | — |
| — | 2.10 | 2.74 | 2.42 | +0.36 | 80.3% | 148 | 80.3% | -0.64 | 7.17 | 5.70 | 8.65 | — |
| — | 1.65 | 2.49 | 2.07 | +0.33 | 80.3% | 149 | 80.3% | -0.67 | 7.72 | 6.40 | 9.05 | — |
| — | 1.81 | 1.95 | 1.88 | +0.30 | 80.5% | 150 | 80.5% | -0.70 | 8.38 | 7.25 | 9.50 | — |
| — | 1.05 | 1.53 | 1.29 | +0.22 | 81.1% | 152.5 | 81.1% | -0.78 | 10.45 | 9.15 | 11.75 | — |
| — | 0.84 | 0.99 | 0.92 | +0.17 | 82.3% | 155 | 82.3% | -0.83 | 12.60 | 11.25 | 13.95 | — |
| — | 0.61 | 0.80 | 0.70 | +0.12 | 83.8% | 157.5 | 83.8% | -0.88 | 14.93 | 13.50 | 16.35 | — |
| — | 0.46 | 0.52 | 0.49 | +0.09 | 85.8% | 160 | 85.8% | -0.91 | 17.12 | 15.85 | 18.40 | — |
| — | 0.22 | 0.45 | 0.34 | +0.07 | 87.9% | 162.5 | 87.9% | -0.93 | 19.62 | 18.20 | 21.05 | — |
| — | 0.20 | 0.25 | 0.23 | +0.05 | 90.5% | 165 | 90.5% | -0.95 | 21.98 | 20.65 | 23.30 | — |
| — | 0.13 | 0.28 | 0.20 | +0.04 | 93.3% | 167.5 | 93.3% | -0.96 | 24.43 | 22.95 | 25.90 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 96.4% | 170 | 96.4% | -0.97 | 26.98 | 25.60 | 28.35 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 99.5% | 172.5 | 99.5% | -0.98 | 29.12 | 27.40 | 30.85 | — |
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.