Spot 143.35
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.65 | 17.15 | 16.90 | +0.77 | 53.2% | 130 | 53.2% | -0.23 | 3.30 | 3.15 | 3.45 | — |
| — | 13.05 | 15.50 | 14.28 | +0.71 | 52.6% | 134 | 52.6% | -0.30 | 4.35 | 3.70 | 5.00 | — |
| — | 12.25 | 14.75 | 13.50 | +0.69 | 52.4% | 135 | 52.4% | -0.31 | 4.60 | 4.15 | 5.05 | — |
| — | 12.40 | 14.20 | 13.30 | +0.67 | 52.3% | 136 | 52.3% | -0.33 | 5.15 | 5.00 | 5.30 | — |
| — | 12.00 | 13.10 | 12.55 | +0.65 | 52.2% | 137 | 52.2% | -0.35 | 5.70 | 5.40 | 6.00 | — |
| — | 11.00 | 11.95 | 11.47 | +0.64 | 52.0% | 138 | 52.0% | -0.37 | 5.95 | 5.80 | 6.10 | — |
| — | 10.80 | 12.40 | 11.60 | +0.62 | 51.9% | 139 | 51.9% | -0.38 | 6.35 | 6.20 | 6.50 | — |
| — | 9.65 | 11.70 | 10.68 | +0.60 | 51.8% | 140 | 51.8% | -0.40 | 6.85 | 6.60 | 7.10 | — |
| — | 9.65 | 10.60 | 10.12 | +0.58 | 51.7% | 141 | 51.7% | -0.42 | 7.33 | 7.10 | 7.55 | — |
| — | 9.15 | 9.90 | 9.53 | +0.56 | 51.6% | 142 | 51.6% | -0.44 | 7.75 | 6.80 | 8.70 | — |
| — | 8.75 | 9.25 | 9.00 | +0.55 | 51.5% | 143 | 51.5% | -0.46 | 8.22 | 8.10 | 8.35 | — |
| — | 8.30 | 8.60 | 8.45 | +0.53 | 51.5% | 144 | — | — | 8.78 | 8.50 | 9.05 | — |
| — | 7.80 | 8.20 | 8.00 | — | — | 145 | 51.4% | -0.49 | 8.85 | 8.10 | 9.60 | — |
| — | 7.30 | 7.80 | 7.55 | — | — | 146 | 51.3% | -0.51 | 10.03 | 9.60 | 10.45 | — |
| — | 6.90 | 7.60 | 7.25 | +0.48 | 51.3% | 146.5 | 51.3% | -0.52 | 9.85 | 8.90 | 10.80 | — |
| — | 7.00 | 7.30 | 7.15 | +0.47 | 51.3% | 147 | 51.3% | -0.53 | 10.28 | 9.95 | 10.60 | — |
| — | 5.60 | 8.10 | 6.85 | +0.46 | 51.3% | 147.5 | 51.3% | -0.54 | 10.55 | 9.05 | 12.05 | — |
| — | 6.50 | 7.85 | 7.17 | +0.45 | 51.2% | 148 | 51.2% | -0.55 | 11.03 | 10.75 | 11.30 | — |
| — | 5.30 | 7.50 | 6.40 | +0.45 | 51.2% | 148.5 | 51.2% | -0.56 | 10.82 | 10.00 | 11.65 | — |
| — | 6.15 | 6.50 | 6.33 | +0.44 | 51.2% | 149 | 51.2% | -0.57 | 11.62 | 11.30 | 11.95 | — |
| — | 4.90 | 7.15 | 6.03 | +0.43 | 51.2% | 149.5 | 51.2% | -0.58 | 11.57 | 11.15 | 12.00 | — |
| — | 5.85 | 6.20 | 6.03 | +0.42 | 51.2% | 150 | 51.2% | -0.58 | 12.25 | 11.90 | 12.60 | — |
| — | 4.80 | 6.55 | 5.67 | +0.40 | 51.2% | 151 | 51.2% | -0.60 | 13.38 | 12.50 | 14.25 | — |
| — | 4.60 | 5.50 | 5.05 | +0.39 | 51.2% | 152 | 51.2% | -0.62 | 13.55 | 13.25 | 13.85 | — |
| — | 4.35 | 5.35 | 4.85 | +0.38 | 51.2% | 152.5 | 51.2% | -0.62 | 13.82 | 13.15 | 14.50 | — |
| — | 4.80 | 5.20 | 5.00 | +0.37 | 51.2% | 153 | 51.2% | -0.63 | 14.20 | 13.75 | 14.65 | — |
| — | 4.45 | 4.90 | 4.67 | +0.36 | 51.2% | 154 | 51.2% | -0.65 | 14.57 | 13.70 | 15.45 | — |
| — | 4.15 | 4.60 | 4.38 | +0.34 | 51.2% | 155 | 51.2% | -0.67 | 15.47 | 13.85 | 17.10 | — |
| — | 3.40 | 4.40 | 3.90 | +0.32 | 51.3% | 156 | 51.3% | -0.68 | 15.95 | 15.10 | 16.80 | — |
| — | 3.20 | 4.05 | 3.62 | +0.31 | 51.3% | 157 | 51.3% | -0.70 | 16.80 | 16.15 | 17.45 | — |
| — | 3.55 | 4.00 | 3.77 | +0.30 | 51.3% | 157.5 | 51.3% | -0.71 | 17.05 | 16.20 | 17.90 | — |
| — | 3.20 | 3.60 | 3.40 | +0.28 | 51.4% | 159 | 51.4% | -0.72 | 18.77 | 17.60 | 19.95 | — |
| — | 3.10 | 3.25 | 3.17 | +0.26 | 51.5% | 160 | 51.5% | -0.74 | 19.50 | 19.05 | 19.95 | — |
| — | 2.74 | 3.05 | 2.90 | +0.24 | 51.6% | 162 | 51.6% | -0.77 | 21.05 | 20.00 | 22.10 | — |
| — | 2.43 | 2.81 | 2.62 | +0.23 | 51.7% | 163 | 51.7% | -0.78 | 21.82 | 20.60 | 23.05 | — |
| — | 2.11 | 2.47 | 2.29 | +0.20 | 51.9% | 165 | 51.9% | -0.80 | 23.62 | 22.70 | 24.55 | — |
| — | 1.58 | 2.21 | 1.90 | +0.18 | 52.1% | 167 | 52.1% | -0.83 | 24.98 | 23.30 | 26.65 | — |
| — | 1.75 | 1.92 | 1.83 | +0.16 | 52.3% | 169 | 52.3% | -0.84 | 26.90 | 25.75 | 28.05 | — |
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.