Spot 143.99
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 32.00 | 30.50 | +0.93 | 55.5% | 115 | 55.5% | -0.07 | 1.27 | 0.65 | 1.90 | — |
| — | 28.15 | 31.10 | 29.62 | +0.92 | 55.5% | 116 | 55.5% | -0.08 | 1.62 | 0.19 | 3.05 | — |
| — | 27.30 | 30.35 | 28.82 | +0.91 | 55.5% | 117 | 55.5% | -0.09 | 1.69 | 0.57 | 2.80 | — |
| — | 26.55 | 29.45 | 28.00 | +0.91 | 55.4% | 118 | 55.4% | -0.09 | 1.47 | 0.54 | 2.40 | — |
| — | 25.75 | 28.60 | 27.18 | +0.90 | 55.4% | 119 | 55.4% | -0.10 | 2.06 | 0.76 | 3.35 | — |
| — | 24.95 | 27.30 | 26.12 | +0.89 | 55.4% | 120 | 55.4% | -0.11 | 2.15 | 1.20 | 3.10 | — |
| — | 24.15 | 26.70 | 25.43 | +0.88 | 55.4% | 121 | 55.4% | -0.12 | 2.20 | 0.90 | 3.50 | — |
| — | 23.30 | 26.10 | 24.70 | +0.87 | 55.4% | 122 | 55.4% | -0.13 | 2.20 | 0.85 | 3.55 | — |
| — | 21.40 | 25.30 | 23.35 | +0.86 | 55.4% | 123 | 55.4% | -0.14 | 2.42 | 1.20 | 3.65 | — |
| — | 21.10 | 24.50 | 22.80 | +0.85 | 55.4% | 124 | 55.4% | -0.16 | 2.62 | 1.50 | 3.75 | — |
| — | 19.80 | 23.70 | 21.75 | +0.83 | 55.4% | 125 | 55.4% | -0.17 | 2.60 | 1.75 | 3.45 | — |
| — | 19.05 | 22.95 | 21.00 | +0.82 | 55.4% | 126 | 55.4% | -0.18 | 3.27 | 1.90 | 4.65 | — |
| — | 18.60 | 22.20 | 20.40 | +0.81 | 55.5% | 127 | 55.5% | -0.19 | 2.50 | 1.55 | 3.45 | — |
| — | 17.80 | 21.45 | 19.62 | +0.79 | 55.5% | 128 | 55.5% | -0.21 | 3.36 | 2.22 | 4.50 | — |
| — | 17.25 | 20.10 | 18.68 | +0.78 | 55.5% | 129 | 55.5% | -0.22 | 3.80 | 2.15 | 5.45 | — |
| — | 16.10 | 20.00 | 18.05 | +0.77 | 55.5% | 130 | 55.5% | -0.23 | 3.63 | 2.31 | 4.95 | — |
| — | 15.90 | 19.25 | 17.57 | +0.75 | 55.6% | 131 | 55.6% | -0.25 | 4.34 | 2.63 | 6.05 | — |
| — | 15.00 | 18.65 | 16.82 | +0.74 | 55.6% | 132 | 55.6% | -0.26 | 4.13 | 2.91 | 5.35 | — |
| — | 14.60 | 18.00 | 16.30 | +0.72 | 55.6% | 133 | 55.6% | -0.28 | 4.95 | 3.25 | 6.65 | — |
| — | 13.50 | 17.35 | 15.43 | +0.71 | 55.6% | 134 | 55.6% | -0.30 | 5.28 | 3.55 | 7.00 | — |
| — | 13.20 | 16.15 | 14.68 | +0.69 | 55.7% | 135 | 55.7% | -0.31 | 5.60 | 4.45 | 6.75 | — |
| — | 12.70 | 15.55 | 14.12 | +0.67 | 55.7% | 136 | 55.7% | -0.33 | 6.28 | 4.80 | 7.75 | — |
| — | 11.50 | 14.95 | 13.22 | +0.66 | 55.7% | 137 | 55.7% | -0.34 | 6.45 | 5.30 | 7.60 | — |
| — | 11.90 | 14.35 | 13.12 | +0.64 | 55.8% | 138 | 55.8% | -0.36 | 6.97 | 5.40 | 8.55 | — |
| — | 10.75 | 13.80 | 12.28 | +0.62 | 55.8% | 139 | 55.8% | -0.38 | 7.10 | 5.80 | 8.40 | — |
| — | 10.60 | 13.35 | 11.97 | +0.61 | 55.8% | 140 | 56.1% | -0.39 | 7.38 | 6.30 | 8.45 | — |
| — | 9.80 | 12.80 | 11.30 | +0.59 | 55.9% | 141 | — | — | 8.15 | 6.45 | 9.85 | — |
| — | 9.20 | 12.25 | 10.72 | +0.58 | 55.9% | 142 | 55.9% | -0.43 | 8.65 | 7.00 | 10.30 | — |
| — | 8.80 | 11.75 | 10.28 | — | — | 143 | 55.9% | -0.44 | 9.15 | 7.50 | 10.80 | — |
| — | 8.15 | 11.20 | 9.68 | — | — | 144 | — | — | 9.82 | 8.35 | 11.30 | — |
| — | 8.25 | 10.80 | 9.53 | +0.52 | 56.0% | 145 | 56.0% | -0.48 | 10.10 | 8.80 | 11.40 | — |
| — | 6.90 | 10.30 | 8.60 | — | — | 146 | 56.7% | -0.49 | 10.57 | 9.20 | 11.95 | — |
| — | 6.85 | 9.90 | 8.38 | +0.49 | 56.1% | 147 | 56.1% | -0.51 | 11.28 | 9.65 | 12.90 | — |
| — | 7.05 | 9.45 | 8.25 | — | — | 148 | 57.0% | -0.53 | 11.75 | 10.45 | 13.05 | — |
| — | 5.60 | 9.00 | 7.30 | +0.46 | 54.1% | 149 | — | — | 12.57 | 11.10 | 14.05 | — |
| — | 6.00 | 7.95 | 6.97 | +0.44 | 56.1% | 150 | 56.1% | -0.56 | 13.12 | 11.60 | 14.65 | — |
| — | 4.95 | 7.70 | 6.33 | +0.40 | 56.2% | 152.5 | — | — | 14.90 | 13.55 | 16.25 | — |
| — | 4.35 | 6.40 | 5.38 | +0.37 | 56.3% | 155 | 56.3% | -0.64 | 16.40 | 15.25 | 17.55 | — |
| — | 3.50 | 6.20 | 4.85 | — | — | 157.5 | — | — | 18.40 | 17.05 | 19.75 | — |
| — | 3.00 | 5.45 | 4.22 | — | — | 160 | — | — | 19.98 | 18.30 | 21.65 | — |
| — | 2.76 | 4.30 | 3.53 | +0.27 | 56.4% | 162.5 | — | — | 22.10 | 20.60 | 23.60 | — |
| — | 2.50 | 4.00 | 3.25 | — | — | 165 | — | — | 24.18 | 22.75 | 25.60 | — |
| — | 2.01 | 2.51 | 2.26 | — | — | 170 | — | — | 28.43 | 27.00 | 29.85 | — |
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.