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 | |
| — | 28.00 | 28.85 | 28.43 | +0.99 | 96.1% | 115 | 96.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 23.00 | 23.85 | 23.43 | +0.99 | 83.2% | 120 | 83.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 18.05 | 18.75 | 18.40 | +0.98 | 72.7% | 125 | 72.7% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 17.05 | 17.95 | 17.50 | +0.98 | 70.9% | 126 | 70.9% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 16.05 | 16.95 | 16.50 | +0.98 | 69.3% | 127 | 69.3% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 15.25 | 16.00 | 15.62 | +0.97 | 67.7% | 128 | 67.7% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 14.10 | 14.75 | 14.43 | +0.96 | 66.3% | 129 | 66.3% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 13.20 | 13.85 | 13.53 | +0.96 | 65.0% | 130 | 65.0% | -0.04 | 0.17 | 0.15 | 0.18 | — |
| — | 12.35 | 13.05 | 12.70 | +0.95 | 63.7% | 131 | 63.7% | -0.05 | 0.21 | 0.18 | 0.24 | — |
| — | 11.25 | 12.10 | 11.68 | +0.93 | 62.7% | 132 | 62.7% | -0.07 | 0.26 | 0.25 | 0.27 | — |
| — | 10.35 | 11.20 | 10.78 | — | — | 133 | — | — | 0.33 | 0.31 | 0.35 | — |
| — | 9.55 | 10.10 | 9.82 | — | — | 134 | — | — | 0.43 | 0.41 | 0.45 | — |
| — | 8.75 | 9.10 | 8.93 | — | — | 135 | 60.8% | -0.13 | 0.55 | 0.53 | 0.56 | — |
| — | 7.55 | 8.30 | 7.92 | — | — | 136 | — | — | 0.73 | 0.67 | 0.80 | — |
| — | 7.10 | 7.50 | 7.30 | — | — | 137 | 60.4% | -0.19 | 0.88 | 0.84 | 0.92 | — |
| — | 6.35 | 6.70 | 6.53 | — | — | 138 | — | — | 1.12 | 1.11 | 1.13 | — |
| — | 5.60 | 5.95 | 5.78 | — | — | 139 | 60.3% | -0.28 | 1.40 | 1.35 | 1.45 | — |
| — | 4.90 | 5.25 | 5.08 | — | — | 140 | — | — | 1.71 | 1.67 | 1.75 | — |
| — | 4.35 | 4.65 | 4.50 | — | — | 141 | — | — | 2.17 | 2.06 | 2.28 | — |
| — | 3.80 | 3.95 | 3.88 | — | — | 142 | — | — | 2.58 | 2.45 | 2.71 | — |
| — | 3.30 | 3.45 | 3.38 | +0.53 | 60.6% | 143 | — | — | 3.08 | 2.95 | 3.20 | — |
| — | 2.81 | 2.95 | 2.88 | +0.48 | 60.8% | 144 | — | — | 3.52 | 3.40 | 3.65 | — |
| — | 2.41 | 2.55 | 2.48 | +0.43 | 61.2% | 145 | — | — | 4.12 | 4.00 | 4.25 | — |
| — | 2.02 | 2.21 | 2.12 | — | — | 146 | — | — | 4.70 | 4.55 | 4.85 | — |
| — | 1.73 | 2.00 | 1.86 | +0.34 | 62.1% | 147 | — | — | 5.38 | 5.20 | 5.55 | — |
| — | 1.45 | 1.57 | 1.51 | — | — | 148 | 62.6% | -0.71 | 6.28 | 5.95 | 6.60 | — |
| — | 1.22 | 1.32 | 1.27 | — | — | 149 | — | — | 7.03 | 6.70 | 7.35 | — |
| — | 1.03 | 1.10 | 1.06 | — | — | 150 | — | — | 7.90 | 7.60 | 8.20 | — |
| — | 0.65 | 0.69 | 0.67 | — | — | 152.5 | 65.6% | -0.84 | 9.80 | 9.55 | 10.05 | — |
| — | 0.42 | 0.44 | 0.43 | — | — | 155 | — | — | 12.18 | 11.85 | 12.50 | — |
| — | 0.27 | 0.31 | 0.29 | — | — | 157.5 | — | — | 14.38 | 13.90 | 14.85 | — |
| — | 0.18 | 0.20 | 0.19 | +0.05 | 72.8% | 160 | 72.8% | -0.95 | 16.88 | 16.45 | 17.30 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 75.4% | 162.5 | 75.4% | -0.97 | 19.25 | 18.75 | 19.75 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 77.9% | 165 | 77.9% | -0.98 | 21.80 | 21.40 | 22.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 80.2% | 167.5 | 80.2% | -0.99 | 24.20 | 23.70 | 24.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 82.7% | 170 | 82.7% | -0.99 | 26.77 | 26.40 | 27.15 | — |
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.