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 | |
| — | 28.15 | 29.05 | 28.60 | +0.98 | 64.9% | 115 | 64.9% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 23.20 | 24.10 | 23.65 | +0.97 | 59.2% | 120 | 59.2% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 19.35 | 20.25 | 19.80 | +0.95 | 55.7% | 124 | 55.7% | -0.05 | 0.31 | 0.28 | 0.34 | — |
| — | 18.40 | 19.30 | 18.85 | +0.94 | 55.1% | 125 | 55.1% | -0.06 | 0.34 | 0.32 | 0.36 | — |
| — | 17.50 | 18.35 | 17.93 | +0.93 | 54.4% | 126 | 54.4% | -0.07 | 0.41 | 0.36 | 0.45 | — |
| — | 16.55 | 17.40 | 16.98 | +0.92 | 53.9% | 127 | 53.9% | -0.08 | 0.48 | 0.44 | 0.53 | — |
| — | 15.65 | 16.50 | 16.07 | +0.91 | 53.4% | 128 | 53.4% | -0.09 | 0.56 | 0.54 | 0.59 | — |
| — | 14.75 | 15.60 | 15.18 | +0.90 | 53.0% | 129 | 53.0% | -0.10 | 0.67 | 0.63 | 0.71 | — |
| — | 13.85 | 14.70 | 14.28 | +0.88 | 52.6% | 130 | 52.6% | -0.12 | 0.78 | 0.75 | 0.81 | — |
| — | 13.00 | 13.85 | 13.43 | +0.86 | 52.3% | 131 | 52.3% | -0.14 | 0.92 | 0.87 | 0.96 | — |
| — | 12.20 | 13.00 | 12.60 | +0.85 | 52.1% | 132 | 52.1% | -0.15 | 1.06 | 1.02 | 1.11 | — |
| — | 11.40 | 12.05 | 11.72 | +0.82 | 51.9% | 133 | 51.9% | -0.18 | 1.25 | 1.20 | 1.29 | — |
| — | 10.60 | 11.35 | 10.97 | +0.80 | 51.7% | 134 | 51.7% | -0.20 | 1.45 | 1.39 | 1.50 | — |
| — | 9.90 | 10.45 | 10.18 | +0.78 | 51.7% | 135 | 51.7% | -0.22 | 1.69 | 1.61 | 1.76 | — |
| — | 9.15 | 9.65 | 9.40 | +0.75 | 51.6% | 136 | 51.6% | -0.25 | 2.00 | 1.89 | 2.10 | — |
| — | 8.45 | 9.00 | 8.72 | +0.72 | 51.6% | 137 | 51.6% | -0.28 | 2.25 | 2.18 | 2.32 | — |
| — | 7.90 | 8.35 | 8.12 | +0.69 | 51.7% | 138 | 51.7% | -0.31 | 2.62 | 2.50 | 2.75 | — |
| — | 7.25 | 7.65 | 7.45 | +0.66 | 51.7% | 139 | 51.7% | -0.34 | 2.95 | 2.85 | 3.05 | — |
| — | 6.70 | 7.00 | 6.85 | +0.63 | 51.8% | 140 | 51.8% | -0.37 | 3.35 | 3.25 | 3.45 | — |
| — | 6.15 | 6.45 | 6.30 | +0.60 | 51.9% | 141 | 51.9% | -0.40 | 3.75 | 3.65 | 3.85 | — |
| — | 5.60 | 5.90 | 5.75 | +0.57 | 52.1% | 142 | 52.1% | -0.43 | 4.22 | 4.10 | 4.35 | — |
| — | 5.10 | 5.40 | 5.25 | +0.54 | 52.2% | 143 | 52.2% | -0.47 | 4.70 | 4.60 | 4.80 | — |
| — | 4.65 | 4.90 | 4.78 | +0.50 | 52.4% | 144 | 52.4% | -0.50 | 5.22 | 5.10 | 5.35 | — |
| — | 4.20 | 4.40 | 4.30 | +0.47 | 52.6% | 145 | 52.6% | -0.53 | 5.80 | 5.65 | 5.95 | — |
| — | 3.80 | 4.05 | 3.92 | +0.44 | 52.7% | 146 | 52.7% | -0.56 | 6.40 | 6.25 | 6.55 | — |
| — | 3.40 | 3.65 | 3.52 | +0.41 | 52.9% | 147 | 52.9% | -0.59 | 7.00 | 6.85 | 7.15 | — |
| — | 3.10 | 3.30 | 3.20 | +0.38 | 53.1% | 148 | 53.1% | -0.62 | 7.65 | 7.50 | 7.80 | — |
| — | 2.77 | 2.97 | 2.87 | +0.35 | 53.3% | 149 | 53.3% | -0.65 | 8.32 | 8.10 | 8.55 | — |
| — | 2.50 | 2.67 | 2.58 | +0.33 | 53.4% | 150 | 53.4% | -0.68 | 9.05 | 8.85 | 9.25 | — |
| — | 1.74 | 2.03 | 1.89 | +0.26 | 53.9% | 152.5 | 53.9% | -0.74 | 11.05 | 10.75 | 11.35 | — |
| — | 1.42 | 1.54 | 1.48 | +0.21 | 54.5% | 155 | 54.5% | -0.79 | 12.95 | 12.45 | 13.45 | — |
| — | 1.06 | 1.13 | 1.09 | +0.17 | 55.1% | 157.5 | 55.1% | -0.84 | 15.07 | 14.55 | 15.60 | — |
| — | 0.80 | 0.86 | 0.83 | +0.13 | 55.9% | 160 | 55.9% | -0.87 | 17.48 | 17.10 | 17.85 | — |
| — | 0.60 | 0.65 | 0.62 | +0.10 | 56.8% | 162.5 | 56.8% | -0.91 | 19.62 | 19.05 | 20.20 | — |
| — | 0.45 | 0.50 | 0.47 | +0.08 | 57.7% | 165 | 57.7% | -0.93 | 21.98 | 21.40 | 22.55 | — |
| — | 0.33 | 0.41 | 0.37 | +0.06 | 58.8% | 167.5 | 58.8% | -0.94 | 24.38 | 23.80 | 24.95 | — |
| — | 0.27 | 0.29 | 0.28 | +0.05 | 60.0% | 170 | 60.0% | -0.96 | 26.80 | 26.20 | 27.40 | — |
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.