Spot 143.28
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.40 | 29.85 | 29.62 | +0.92 | 57.2% | 115 | 57.2% | -0.08 | 0.90 | 0.85 | 0.94 | — |
| — | 24.95 | 25.45 | 25.20 | +0.88 | 56.4% | 120 | 56.4% | -0.12 | 1.47 | 1.39 | 1.55 | — |
| — | 21.70 | 22.10 | 21.90 | +0.84 | 55.9% | 124 | 55.9% | -0.16 | 2.13 | 2.04 | 2.22 | — |
| — | 20.85 | 21.30 | 21.07 | +0.83 | 55.8% | 125 | 55.8% | -0.17 | 2.34 | 2.26 | 2.42 | — |
| — | 20.15 | 20.55 | 20.35 | +0.82 | 55.7% | 126 | 55.7% | -0.18 | 2.56 | 2.49 | 2.63 | — |
| — | 19.40 | 19.75 | 19.57 | +0.80 | 55.6% | 127 | 55.6% | -0.20 | 2.79 | 2.70 | 2.87 | — |
| — | 18.65 | 19.00 | 18.82 | +0.79 | 55.5% | 128 | 55.5% | -0.21 | 3.05 | 2.95 | 3.15 | — |
| — | 17.95 | 18.30 | 18.12 | +0.78 | 55.5% | 129 | 55.5% | -0.22 | 3.27 | 3.15 | 3.40 | — |
| — | 17.20 | 17.55 | 17.38 | +0.76 | 55.4% | 130 | 55.4% | -0.24 | 3.60 | 3.50 | 3.70 | — |
| — | 16.50 | 16.85 | 16.68 | +0.75 | 55.4% | 131 | 55.4% | -0.25 | 3.90 | 3.80 | 4.00 | — |
| — | 15.80 | 16.20 | 16.00 | +0.73 | 55.4% | 132 | 55.4% | -0.27 | 4.20 | 4.10 | 4.30 | — |
| — | 15.15 | 15.50 | 15.32 | +0.72 | 55.3% | 133 | 55.3% | -0.28 | 4.53 | 4.40 | 4.65 | — |
| — | 14.50 | 14.85 | 14.68 | +0.70 | 55.3% | 134 | 55.3% | -0.30 | 4.88 | 4.75 | 5.00 | — |
| — | 13.90 | 14.25 | 14.07 | +0.68 | 55.3% | 135 | 55.3% | -0.32 | 5.25 | 5.15 | 5.35 | — |
| — | 13.30 | 13.60 | 13.45 | +0.67 | 55.3% | 136 | 55.3% | -0.34 | 5.62 | 5.50 | 5.75 | — |
| — | 12.70 | 13.00 | 12.85 | +0.65 | 55.3% | 137 | 55.3% | -0.35 | 6.03 | 5.90 | 6.15 | — |
| — | 12.15 | 12.45 | 12.30 | +0.63 | 55.3% | 138 | 55.3% | -0.37 | 6.47 | 6.35 | 6.60 | — |
| — | 11.60 | 11.90 | 11.75 | +0.61 | 55.3% | 139 | 55.3% | -0.39 | 6.92 | 6.80 | 7.05 | — |
| — | 11.05 | 11.35 | 11.20 | +0.60 | 55.3% | 140 | 55.3% | -0.40 | 7.38 | 7.25 | 7.50 | — |
| — | 10.50 | 10.80 | 10.65 | +0.58 | 55.4% | 141 | 55.4% | -0.42 | 7.85 | 7.70 | 8.00 | — |
| — | 10.05 | 10.30 | 10.18 | +0.57 | 55.4% | 142 | 55.4% | -0.44 | 8.35 | 8.20 | 8.50 | — |
| — | 9.55 | 9.85 | 9.70 | +0.55 | 55.4% | 143 | 55.4% | -0.45 | 8.85 | 8.70 | 9.00 | — |
| — | 9.10 | 9.35 | 9.22 | +0.53 | 55.5% | 144 | 55.5% | -0.47 | 9.40 | 9.25 | 9.55 | — |
| — | 8.65 | 8.90 | 8.78 | +0.51 | 55.5% | 145 | 55.5% | -0.49 | 9.95 | 9.80 | 10.10 | — |
| — | 8.20 | 8.50 | 8.35 | +0.50 | 55.6% | 146 | 55.6% | -0.51 | 10.47 | 10.30 | 10.65 | — |
| — | 7.80 | 8.10 | 7.95 | +0.48 | 55.6% | 147 | 55.6% | -0.52 | 11.10 | 10.95 | 11.25 | — |
| — | 7.40 | 7.70 | 7.55 | +0.46 | 55.7% | 148 | 55.7% | -0.54 | 11.70 | 11.55 | 11.85 | — |
| — | 7.00 | 7.30 | 7.15 | +0.44 | 55.8% | 149 | 55.8% | -0.56 | 12.28 | 12.10 | 12.45 | — |
| — | 6.65 | 6.95 | 6.80 | +0.43 | 55.8% | 150 | 55.8% | -0.57 | 12.95 | 12.80 | 13.10 | — |
| — | 5.80 | 6.10 | 5.95 | +0.39 | 56.0% | 152.5 | 56.0% | -0.61 | 14.57 | 14.40 | 14.75 | — |
| — | 5.05 | 5.35 | 5.20 | +0.35 | 56.3% | 155 | 56.3% | -0.65 | 16.35 | 16.20 | 16.50 | — |
| — | 4.40 | 4.65 | 4.53 | +0.32 | 56.5% | 157.5 | 56.5% | -0.69 | 18.18 | 18.00 | 18.35 | — |
| — | 3.80 | 4.00 | 3.90 | +0.29 | 56.8% | 160 | 56.8% | -0.72 | 20.10 | 19.90 | 20.30 | — |
| — | 3.30 | 3.50 | 3.40 | +0.26 | 57.2% | 162.5 | 57.2% | -0.75 | 22.07 | 21.85 | 22.30 | — |
| — | 2.89 | 3.10 | 3.00 | +0.23 | 57.5% | 165 | 57.5% | -0.78 | 24.15 | 23.95 | 24.35 | — |
| — | 2.49 | 2.65 | 2.57 | +0.21 | 57.9% | 167.5 | 57.9% | -0.80 | 26.25 | 26.05 | 26.45 | — |
| — | 2.16 | 2.31 | 2.23 | +0.18 | 58.3% | 170 | 58.3% | -0.82 | 28.43 | 28.20 | 28.65 | — |
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.