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 | |
| — | 27.00 | 30.60 | 28.80 | +1.00 | 75.0% | 115 | 75.0% | -0.00 | — | — | 0.02 | — |
| — | 26.55 | 29.20 | 27.88 | +1.00 | 74.0% | 116 | 74.0% | -0.00 | — | — | 0.54 | — |
| — | 25.55 | 28.20 | 26.88 | +1.00 | 73.1% | 117 | 73.1% | -0.00 | — | — | 0.78 | — |
| — | 24.00 | 27.20 | 25.60 | +1.00 | 72.2% | 118 | 72.2% | -0.00 | — | — | 0.11 | — |
| — | 23.00 | 26.20 | 24.60 | +1.00 | 71.4% | 119 | 71.4% | -0.00 | — | — | 0.56 | — |
| — | 22.60 | 25.55 | 24.07 | +0.99 | 70.5% | 120 | 70.5% | -0.01 | — | — | 0.12 | — |
| — | 21.00 | 24.15 | 22.57 | +0.99 | 69.7% | 121 | 69.7% | -0.01 | — | — | 2.15 | — |
| — | 20.60 | 23.20 | 21.90 | +0.99 | 68.9% | 122 | 68.9% | -0.01 | — | — | 0.55 | — |
| — | 19.60 | 22.20 | 20.90 | +0.99 | 68.1% | 123 | 68.1% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 18.60 | 21.60 | 20.10 | +0.98 | 67.4% | 124 | 67.4% | -0.02 | — | — | 0.11 | — |
| — | 17.65 | 20.25 | 18.95 | +0.98 | 66.7% | 125 | 66.7% | -0.02 | 0.12 | 0.05 | 0.18 | — |
| — | 17.20 | 19.25 | 18.23 | +0.98 | 66.0% | 126 | 66.0% | -0.02 | — | — | 0.21 | — |
| — | 15.70 | 18.65 | 17.18 | +0.97 | 65.3% | 127 | 65.3% | -0.03 | 0.25 | 0.09 | 0.41 | — |
| — | 14.70 | 17.25 | 15.97 | +0.96 | 64.7% | 128 | 64.7% | -0.04 | — | — | 0.60 | — |
| — | 13.75 | 16.15 | 14.95 | +0.95 | 64.2% | 129 | 64.2% | -0.05 | 0.34 | 0.02 | 0.66 | — |
| — | 12.95 | 15.40 | 14.18 | +0.94 | 63.6% | 130 | 63.6% | -0.06 | 0.21 | 0.17 | 0.25 | — |
| — | 11.90 | 14.45 | 13.18 | +0.93 | 63.1% | 131 | 63.1% | -0.07 | 0.30 | 0.23 | 0.37 | — |
| — | 11.40 | 13.20 | 12.30 | +0.91 | 62.7% | 132 | 62.7% | -0.09 | 0.37 | 0.26 | 0.48 | — |
| — | 10.05 | 12.55 | 11.30 | +0.90 | 62.3% | 133 | 62.3% | -0.10 | 0.47 | 0.42 | 0.52 | — |
| — | 10.20 | 11.70 | 10.95 | +0.87 | 61.9% | 134 | 61.9% | -0.12 | 0.59 | 0.55 | 0.63 | — |
| — | 9.15 | 10.20 | 9.68 | +0.85 | 61.6% | 135 | 61.6% | -0.15 | 0.76 | 0.68 | 0.84 | — |
| — | 8.45 | 9.40 | 8.93 | +0.82 | 61.4% | 136 | 61.4% | -0.18 | 0.91 | 0.85 | 0.96 | — |
| — | 7.80 | 8.50 | 8.15 | +0.79 | 61.2% | 137 | 61.2% | -0.21 | 1.16 | 1.06 | 1.26 | — |
| — | 7.00 | 7.70 | 7.35 | +0.76 | 61.1% | 138 | 61.1% | -0.24 | 1.34 | 1.25 | 1.44 | — |
| — | 6.30 | 6.95 | 6.62 | +0.72 | 61.0% | 139 | 61.0% | -0.28 | 1.67 | 1.52 | 1.81 | — |
| — | 5.90 | 6.30 | 6.10 | +0.68 | 60.9% | 140 | 60.9% | -0.32 | 2.00 | 1.86 | 2.13 | — |
| — | 5.05 | 5.60 | 5.33 | +0.64 | 60.9% | 141 | 60.9% | -0.36 | 2.31 | 2.22 | 2.39 | — |
| — | 4.60 | 4.95 | 4.78 | +0.60 | 60.9% | 142 | 60.9% | -0.40 | 2.78 | 2.70 | 2.86 | — |
| — | 3.85 | 4.45 | 4.15 | +0.56 | 61.0% | 143 | 61.0% | -0.44 | 3.23 | 3.05 | 3.40 | — |
| — | 3.65 | 3.95 | 3.80 | +0.51 | 61.1% | 144 | 61.1% | -0.49 | 3.75 | 3.40 | 4.10 | — |
| — | 3.20 | 3.50 | 3.35 | +0.47 | 61.2% | 145 | 61.2% | -0.53 | 4.30 | 3.95 | 4.65 | — |
| — | 2.68 | 2.99 | 2.83 | +0.43 | 61.5% | 146 | 61.5% | -0.57 | 4.90 | 4.35 | 5.45 | — |
| — | 2.40 | 2.65 | 2.52 | +0.39 | 61.8% | 147 | 61.8% | -0.61 | 5.53 | 5.20 | 5.85 | — |
| — | 2.10 | 2.26 | 2.18 | +0.35 | 62.2% | 148 | 62.2% | -0.65 | 6.15 | 5.70 | 6.60 | — |
| — | 1.82 | 1.97 | 1.90 | +0.32 | 62.6% | 149 | 62.6% | -0.69 | 6.90 | 6.55 | 7.25 | — |
| — | 1.54 | 1.67 | 1.60 | +0.28 | 63.1% | 150 | 63.1% | -0.72 | 7.58 | 7.20 | 7.95 | — |
| — | 1.00 | 1.14 | 1.07 | +0.21 | 64.3% | 152.5 | 64.3% | -0.79 | 9.78 | 8.60 | 10.95 | — |
| — | 0.69 | 0.76 | 0.72 | +0.15 | 64.7% | 155 | 64.7% | -0.85 | 11.93 | 10.70 | 13.15 | — |
| — | 0.38 | 0.54 | 0.46 | +0.10 | 64.0% | 157.5 | 64.0% | -0.90 | 14.03 | 12.80 | 15.25 | — |
| — | 0.19 | 0.38 | 0.28 | +0.06 | 62.5% | 160 | 62.5% | -0.94 | 16.38 | 15.00 | 17.75 | — |
| — | 0.10 | 0.26 | 0.18 | +0.03 | 61.4% | 162.5 | 61.4% | -0.97 | 18.95 | 17.75 | 20.15 | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 61.2% | 165 | 61.2% | -0.99 | 21.48 | 20.35 | 22.60 | — |
| — | — | 0.37 | — | +0.01 | 62.1% | 167.5 | 62.1% | -0.99 | 24.40 | 23.15 | 25.65 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 63.3% | 170 | 63.3% | -1.00 | 26.57 | 25.60 | 27.55 | — |
| — | — | 0.43 | — | +0.00 | 64.9% | 172.5 | 64.9% | -1.00 | 28.75 | 27.45 | 30.05 | — |
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.