Spot 143.25
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.75 | 32.70 | 29.23 | — | — | 114 | — | — | 0.41 | 0.34 | 0.47 | — |
| — | 27.20 | 30.50 | 28.85 | — | — | 115 | — | — | 0.42 | 0.39 | 0.45 | — |
| — | 26.20 | 29.60 | 27.90 | — | — | 116 | — | — | 0.47 | 0.43 | 0.52 | — |
| — | 25.10 | 28.65 | 26.88 | — | — | 117 | — | — | 0.51 | 0.47 | 0.55 | — |
| — | 24.15 | 27.90 | 26.02 | — | — | 118 | — | — | 0.56 | 0.51 | 0.60 | — |
| — | 23.20 | 26.75 | 24.98 | — | — | 119 | — | — | 0.60 | 0.56 | 0.64 | — |
| — | 23.10 | 24.60 | 23.85 | — | — | 120 | — | — | 0.65 | 0.61 | 0.69 | — |
| — | 21.30 | 24.60 | 22.95 | — | — | 121 | — | — | 0.72 | 0.68 | 0.76 | — |
| — | 20.75 | 23.85 | 22.30 | — | — | 122 | — | — | 0.79 | 0.76 | 0.82 | — |
| — | 19.90 | 22.85 | 21.38 | — | — | 123 | — | — | 0.86 | 0.83 | 0.90 | — |
| — | 19.05 | 21.75 | 20.40 | — | — | 124 | — | — | 0.94 | 0.89 | 0.99 | — |
| — | 18.30 | 20.75 | 19.52 | — | — | 125 | — | — | 1.05 | 1.01 | 1.09 | — |
| — | 17.25 | 19.05 | 18.15 | — | — | 126 | — | — | 1.16 | 1.11 | 1.20 | — |
| — | 16.25 | 19.20 | 17.73 | — | — | 127 | — | — | 1.29 | 1.25 | 1.33 | — |
| — | 15.70 | 17.90 | 16.80 | — | — | 128 | — | — | 1.44 | 1.40 | 1.48 | — |
| — | 15.55 | 16.45 | 16.00 | — | — | 129 | — | — | 1.61 | 1.53 | 1.69 | — |
| — | 14.85 | 15.70 | 15.28 | — | — | 130 | — | — | 1.80 | 1.72 | 1.88 | — |
| — | 14.20 | 14.75 | 14.47 | +0.80 | 74.1% | 131 | 74.1% | -0.20 | 1.97 | 1.92 | 2.02 | — |
| — | 13.40 | 14.00 | 13.70 | +0.78 | 73.6% | 132 | 73.6% | -0.22 | 2.19 | 2.13 | 2.24 | — |
| — | 12.65 | 13.15 | 12.90 | +0.76 | 73.2% | 133 | 73.2% | -0.24 | 2.45 | 2.36 | 2.54 | — |
| — | 11.90 | 12.40 | 12.15 | +0.74 | 72.8% | 134 | 72.8% | -0.26 | 2.69 | 2.63 | 2.75 | — |
| — | 11.20 | 11.75 | 11.47 | +0.72 | 72.4% | 135 | 72.4% | -0.28 | 2.98 | 2.91 | 3.05 | — |
| — | 9.90 | 10.95 | 10.43 | +0.70 | 72.1% | 136 | 72.1% | -0.30 | 3.27 | 3.20 | 3.35 | — |
| — | 9.95 | 10.25 | 10.10 | +0.68 | 71.8% | 137 | 71.8% | -0.32 | 3.60 | 3.50 | 3.70 | — |
| — | 9.30 | 9.60 | 9.45 | +0.65 | 71.6% | 138 | 71.6% | -0.35 | 3.95 | 3.85 | 4.05 | — |
| — | 8.45 | 8.95 | 8.70 | +0.63 | 71.3% | 139 | 71.3% | -0.37 | 4.35 | 4.25 | 4.45 | — |
| — | 8.10 | 8.30 | 8.20 | +0.61 | 71.1% | 140 | 71.1% | -0.39 | 4.75 | 4.65 | 4.85 | — |
| — | 7.50 | 7.80 | 7.65 | +0.58 | 70.9% | 141 | 70.9% | -0.42 | 5.17 | 5.05 | 5.30 | — |
| — | 7.00 | 7.25 | 7.12 | +0.56 | 70.8% | 142 | 70.8% | -0.44 | 5.62 | 5.50 | 5.75 | — |
| — | 6.45 | 6.70 | 6.58 | +0.53 | 70.6% | 143 | 70.6% | -0.47 | 6.12 | 6.00 | 6.25 | — |
| — | 6.00 | 6.25 | 6.12 | +0.51 | 70.5% | 144 | 70.5% | -0.49 | 6.62 | 6.50 | 6.75 | — |
| — | 5.50 | 5.70 | 5.60 | +0.48 | 70.4% | 145 | 70.4% | -0.52 | 7.15 | 7.05 | 7.25 | — |
| — | 5.10 | 5.35 | 5.22 | +0.46 | 70.4% | 146 | 70.4% | -0.54 | 7.72 | 7.60 | 7.85 | — |
| — | 4.70 | 4.85 | 4.78 | +0.43 | 70.3% | 147 | 70.3% | -0.57 | 8.35 | 8.20 | 8.50 | — |
| — | 4.00 | 4.55 | 4.28 | +0.41 | 70.3% | 148 | 70.3% | -0.59 | 8.95 | 8.80 | 9.10 | — |
| — | 3.95 | 4.20 | 4.08 | +0.39 | 70.3% | 149 | 70.3% | -0.62 | 9.57 | 9.40 | 9.75 | — |
| — | 3.65 | 3.80 | 3.73 | +0.36 | 70.3% | 150 | 70.3% | -0.64 | 10.25 | 10.10 | 10.40 | — |
| — | 2.97 | 3.05 | 3.01 | +0.31 | 70.5% | 152.5 | 70.5% | -0.69 | 12.05 | 11.90 | 12.20 | — |
| — | 2.33 | 2.46 | 2.40 | +0.26 | 70.8% | 155 | 70.8% | -0.74 | 13.93 | 13.70 | 14.15 | — |
| — | 1.86 | 1.97 | 1.92 | +0.22 | 71.3% | 157.5 | 71.3% | -0.78 | 16.00 | 15.60 | 16.40 | — |
| — | 1.44 | 1.55 | 1.50 | +0.18 | 71.8% | 160 | 71.8% | -0.82 | 18.15 | 17.75 | 18.55 | — |
| — | 1.17 | 1.26 | 1.22 | +0.15 | 72.5% | 162.5 | 72.5% | -0.85 | 20.20 | 19.00 | 21.40 | — |
| — | 0.93 | 1.00 | 0.96 | +0.12 | 73.3% | 165 | 73.3% | -0.88 | 22.85 | 22.15 | 23.55 | — |
| — | 0.74 | 0.82 | 0.78 | +0.10 | 74.1% | 167.5 | 74.1% | -0.90 | 25.18 | 24.15 | 26.20 | — |
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.