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 | |
| — | 27.25 | 30.85 | 29.05 | +0.96 | 78.4% | 115 | 78.4% | -0.04 | 0.35 | 0.23 | 0.48 | — |
| — | 26.25 | 29.90 | 28.07 | +0.96 | 77.9% | 116 | 77.9% | -0.04 | — | — | 1.02 | — |
| — | 26.00 | 28.80 | 27.40 | +0.95 | 77.4% | 117 | 77.4% | -0.05 | 0.31 | 0.14 | 0.48 | — |
| — | 24.35 | 28.10 | 26.23 | +0.95 | 77.0% | 118 | 77.0% | -0.05 | — | — | 1.80 | — |
| — | 23.40 | 27.05 | 25.23 | +0.94 | 76.5% | 119 | 76.5% | -0.06 | 0.47 | 0.33 | 0.61 | — |
| — | 22.50 | 25.75 | 24.12 | +0.94 | 76.2% | 120 | 76.2% | -0.06 | 0.53 | 0.34 | 0.72 | — |
| — | 21.55 | 25.30 | 23.43 | +0.93 | 75.8% | 121 | 75.8% | -0.07 | 0.64 | 0.04 | 1.24 | — |
| — | 20.60 | 24.35 | 22.48 | +0.92 | 75.5% | 122 | 75.5% | -0.08 | 0.66 | 0.32 | 1.00 | — |
| — | 19.70 | 23.10 | 21.40 | +0.91 | 75.2% | 123 | 75.2% | -0.09 | 0.76 | 0.60 | 0.92 | — |
| — | 18.80 | 22.30 | 20.55 | +0.90 | 74.9% | 124 | 74.9% | -0.10 | 0.88 | 0.60 | 1.15 | — |
| — | 17.95 | 21.30 | 19.62 | +0.89 | 74.7% | 125 | 74.7% | -0.11 | 1.07 | 0.90 | 1.25 | — |
| — | 17.85 | 20.60 | 19.23 | +0.87 | 74.5% | 126 | 74.5% | -0.13 | 1.25 | 0.38 | 2.13 | — |
| — | 16.20 | 19.65 | 17.93 | +0.86 | 74.3% | 127 | 74.3% | -0.14 | 1.29 | 0.35 | 2.24 | — |
| — | 15.35 | 18.80 | 17.07 | +0.85 | 74.1% | 128 | 74.1% | -0.15 | 1.77 | 0.77 | 2.78 | — |
| — | 14.55 | 18.05 | 16.30 | +0.83 | 74.0% | 129 | 74.0% | -0.17 | 1.78 | 1.09 | 2.48 | — |
| — | 13.95 | 16.60 | 15.28 | +0.82 | 73.8% | 130 | 73.8% | -0.18 | 1.94 | 1.48 | 2.40 | — |
| — | 13.00 | 16.25 | 14.62 | +0.80 | 73.7% | 131 | 73.7% | -0.20 | 2.31 | 1.13 | 3.50 | — |
| — | 12.25 | 15.35 | 13.80 | +0.78 | 73.7% | 132 | 73.7% | -0.22 | 2.30 | 1.70 | 2.90 | — |
| — | 11.50 | 13.85 | 12.68 | +0.76 | 73.6% | 133 | 73.6% | -0.24 | 2.54 | 1.53 | 3.55 | — |
| — | 11.15 | 13.70 | 12.43 | +0.74 | 73.6% | 134 | 73.6% | -0.26 | 3.05 | 2.50 | 3.60 | — |
| — | 10.15 | 13.55 | 11.85 | +0.72 | 73.6% | 135 | 73.6% | -0.28 | 3.28 | 2.41 | 4.15 | — |
| — | 9.70 | 12.15 | 10.93 | +0.70 | 73.6% | 136 | 73.6% | -0.30 | 3.15 | 2.50 | 3.80 | — |
| — | 8.70 | 11.50 | 10.10 | +0.68 | 73.6% | 137 | 73.6% | -0.32 | 4.12 | 3.40 | 4.85 | — |
| — | 8.10 | 10.90 | 9.50 | +0.66 | 73.6% | 138 | 73.6% | -0.34 | 4.45 | 3.20 | 5.70 | — |
| — | 8.05 | 10.00 | 9.03 | +0.64 | 73.7% | 139 | 73.7% | -0.36 | 4.65 | 3.85 | 5.45 | — |
| — | 7.50 | 9.80 | 8.65 | — | — | 140 | 73.7% | -0.38 | 5.40 | 4.00 | 6.80 | — |
| — | 6.40 | 9.80 | 8.10 | +0.59 | 73.8% | 141 | 73.8% | -0.41 | 5.78 | 4.40 | 7.15 | — |
| — | 6.65 | 9.00 | 7.83 | +0.57 | 73.9% | 142 | 73.9% | -0.43 | 6.12 | 5.40 | 6.85 | — |
| — | 5.35 | 8.15 | 6.75 | +0.55 | 74.1% | 143 | 74.1% | -0.45 | 6.70 | 6.15 | 7.25 | — |
| — | 5.65 | 8.55 | 7.10 | +0.52 | 74.2% | 144 | 74.2% | -0.48 | 7.45 | 5.85 | 9.05 | — |
| — | 6.00 | 7.05 | 6.53 | +0.50 | 74.3% | 145 | 74.3% | -0.50 | 8.05 | 6.55 | 9.55 | — |
| — | 4.75 | 7.20 | 5.97 | +0.48 | 74.5% | 146 | 74.5% | -0.52 | 8.32 | 6.55 | 10.10 | — |
| — | 4.90 | 6.20 | 5.55 | +0.46 | 74.7% | 147 | 74.7% | -0.54 | 8.65 | 7.20 | 10.10 | — |
| — | 4.15 | 5.90 | 5.03 | +0.44 | 74.9% | 148 | 74.9% | -0.56 | 9.22 | 8.25 | 10.20 | — |
| — | 3.70 | 5.30 | 4.50 | +0.42 | 75.1% | 149 | 75.1% | -0.58 | 10.55 | 9.15 | 11.95 | — |
| — | 3.90 | 4.75 | 4.33 | +0.40 | 75.3% | 150 | 75.3% | -0.61 | 11.03 | 9.75 | 12.30 | — |
| — | 2.92 | 4.60 | 3.76 | +0.35 | 75.9% | 152.5 | 75.9% | -0.65 | 12.78 | 11.25 | 14.30 | — |
| — | 2.72 | 3.90 | 3.31 | +0.30 | 76.5% | 155 | 76.5% | -0.70 | 14.53 | 13.20 | 15.85 | — |
| — | 1.05 | 3.35 | 2.20 | +0.26 | 77.2% | 157.5 | 77.2% | -0.74 | 16.62 | 15.15 | 18.10 | — |
| — | 2.02 | 2.35 | 2.19 | +0.23 | 77.9% | 160 | 77.9% | -0.78 | 18.98 | 17.70 | 20.25 | — |
| — | 1.26 | 2.31 | 1.78 | +0.19 | 78.7% | 162.5 | 78.7% | -0.81 | 20.90 | 19.50 | 22.30 | — |
| — | 1.30 | 1.69 | 1.50 | +0.17 | 79.6% | 165 | 79.6% | -0.84 | 23.12 | 21.70 | 24.55 | — |
| — | 0.79 | 1.58 | 1.19 | +0.14 | 80.4% | 167.5 | 80.4% | -0.86 | 25.12 | 23.50 | 26.75 | — |
| — | 0.67 | 1.27 | 0.97 | +0.12 | 81.4% | 170 | 81.4% | -0.88 | 27.80 | 26.50 | 29.10 | — |
| — | 0.50 | 0.93 | 0.71 | +0.10 | 82.3% | 172.5 | 82.3% | -0.90 | 30.05 | 28.70 | 31.40 | — |
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.