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 | |
| — | 27.80 | 30.40 | 29.10 | +0.99 | 58.3% | 115 | 58.3% | -0.01 | — | — | 0.38 | — |
| — | 26.80 | 29.45 | 28.12 | +0.99 | 58.1% | 116 | 58.1% | -0.01 | — | — | 0.64 | — |
| — | 25.80 | 28.45 | 27.12 | +0.98 | 57.9% | 117 | 57.9% | -0.02 | 0.58 | 0.06 | 1.10 | — |
| — | 24.85 | 27.50 | 26.18 | +0.98 | 57.7% | 118 | 57.7% | -0.02 | — | — | 1.25 | — |
| — | 23.85 | 27.00 | 25.43 | +0.98 | 57.5% | 119 | 57.5% | -0.02 | — | — | 1.76 | — |
| — | 22.90 | 25.45 | 24.18 | +0.97 | 57.3% | 120 | 57.3% | -0.03 | 0.39 | 0.01 | 0.77 | — |
| — | 21.95 | 25.10 | 23.52 | +0.97 | 57.1% | 121 | 57.1% | -0.03 | — | — | 1.52 | — |
| — | 21.00 | 23.95 | 22.48 | +0.96 | 56.9% | 122 | 56.9% | -0.04 | 0.41 | 0.18 | 0.64 | — |
| — | 20.05 | 22.65 | 21.35 | +0.95 | 56.7% | 123 | 56.7% | -0.05 | 0.39 | 0.08 | 0.70 | — |
| — | 19.10 | 21.70 | 20.40 | +0.94 | 56.5% | 124 | 56.5% | -0.06 | 0.41 | 0.34 | 0.49 | — |
| — | 18.15 | 21.20 | 19.68 | +0.93 | 56.4% | 125 | 56.4% | -0.07 | 0.41 | 0.22 | 0.60 | — |
| — | 17.25 | 19.85 | 18.55 | +0.92 | 56.2% | 126 | 56.2% | -0.08 | 0.46 | 0.27 | 0.65 | — |
| — | 16.30 | 18.95 | 17.62 | +0.91 | 56.1% | 127 | 56.1% | -0.09 | 0.49 | 0.26 | 0.73 | — |
| — | 15.10 | 18.05 | 16.57 | +0.90 | 55.9% | 128 | 55.9% | -0.10 | 0.69 | 0.61 | 0.76 | — |
| — | 14.35 | 17.70 | 16.02 | +0.88 | 55.8% | 129 | 55.8% | -0.12 | 0.80 | 0.69 | 0.90 | — |
| — | 13.65 | 16.80 | 15.22 | +0.87 | 55.7% | 130 | 55.7% | -0.13 | 0.97 | 0.55 | 1.40 | — |
| — | 12.85 | 15.40 | 14.12 | +0.85 | 55.6% | 131 | 55.6% | -0.15 | 1.20 | 1.01 | 1.38 | — |
| — | 12.00 | 14.55 | 13.28 | +0.83 | 55.5% | 132 | 55.5% | -0.17 | 1.09 | 0.65 | 1.53 | — |
| — | 11.20 | 13.75 | 12.47 | +0.81 | 55.4% | 133 | 55.4% | -0.19 | 1.55 | 1.34 | 1.77 | — |
| — | 10.45 | 13.10 | 11.78 | +0.79 | 55.3% | 134 | 55.3% | -0.21 | 1.64 | 1.33 | 1.95 | — |
| — | 9.70 | 12.35 | 11.03 | +0.77 | 55.2% | 135 | 55.2% | -0.23 | 1.98 | 1.80 | 2.15 | — |
| — | 9.00 | 11.40 | 10.20 | +0.74 | 55.1% | 136 | 55.1% | -0.26 | 2.19 | 1.88 | 2.51 | — |
| — | 8.30 | 10.95 | 9.62 | +0.72 | 55.1% | 137 | 55.1% | -0.28 | 2.69 | 2.03 | 3.35 | — |
| — | 7.60 | 10.25 | 8.93 | +0.69 | 55.0% | 138 | 55.0% | -0.31 | 2.62 | 1.74 | 3.50 | — |
| — | 7.00 | 9.65 | 8.32 | +0.67 | 54.9% | 139 | 54.9% | -0.33 | 3.25 | 1.96 | 4.55 | — |
| — | 6.40 | 8.85 | 7.62 | +0.64 | 54.9% | 140 | 54.9% | -0.36 | 3.54 | 2.63 | 4.45 | — |
| — | 5.80 | 7.70 | 6.75 | +0.61 | 54.9% | 141 | 54.9% | -0.39 | 3.63 | 2.86 | 4.40 | — |
| — | 5.35 | 7.00 | 6.17 | +0.58 | 54.8% | 142 | 54.8% | -0.42 | 4.50 | 3.20 | 5.80 | — |
| — | 5.60 | 6.35 | 5.97 | +0.55 | 54.8% | 143 | 54.8% | -0.45 | 5.03 | 3.70 | 6.35 | — |
| — | 4.60 | 6.90 | 5.75 | +0.52 | 54.8% | 144 | 54.8% | -0.48 | 4.97 | 4.20 | 5.75 | — |
| — | 4.75 | 5.50 | 5.12 | +0.50 | 54.8% | 145 | 54.8% | -0.51 | 6.12 | 4.85 | 7.40 | — |
| — | 3.35 | 5.90 | 4.62 | +0.47 | 54.8% | 146 | 54.8% | -0.54 | 6.67 | 5.35 | 8.00 | — |
| — | 3.15 | 5.40 | 4.28 | +0.44 | 54.8% | 147 | 54.8% | -0.56 | 7.33 | 6.20 | 8.45 | — |
| — | 3.45 | 4.60 | 4.03 | +0.41 | 54.8% | 148 | 54.8% | -0.59 | 7.85 | 6.60 | 9.10 | — |
| — | 2.36 | 4.40 | 3.38 | +0.38 | 54.8% | 149 | 54.8% | -0.62 | 8.45 | 7.20 | 9.70 | — |
| — | 2.37 | 3.35 | 2.86 | +0.36 | 54.8% | 150 | 54.8% | -0.65 | 9.22 | 7.95 | 10.50 | — |
| — | 1.98 | 3.00 | 2.49 | +0.29 | 54.9% | 152.5 | 54.9% | -0.71 | 11.15 | 10.00 | 12.30 | — |
| — | 1.60 | 2.32 | 1.96 | +0.24 | 55.0% | 155 | 55.0% | -0.76 | 12.93 | 11.60 | 14.25 | — |
| — | 0.96 | 2.86 | 1.91 | +0.19 | 55.2% | 157.5 | 55.2% | -0.81 | 15.05 | 13.75 | 16.35 | — |
| — | 0.55 | 2.22 | 1.39 | +0.15 | 55.5% | 160 | 55.5% | -0.85 | 17.18 | 15.85 | 18.50 | — |
| — | 0.42 | 1.78 | 1.10 | +0.12 | 55.8% | 162.5 | — | — | 19.60 | 18.45 | 20.75 | — |
| — | 0.13 | 1.18 | 0.66 | — | — | 165 | — | — | 22.00 | 20.95 | 23.05 | — |
| — | 0.01 | 1.06 | 0.54 | — | — | 167.5 | — | — | 24.27 | 23.15 | 25.40 | — |
| — | 0.18 | 0.49 | 0.34 | — | — | 170 | — | — | 26.77 | 25.20 | 28.35 | — |
| — | — | 2.14 | — | — | — | 172.5 | 57.5% | -0.97 | 29.00 | 27.80 | 30.20 | — |
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.