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 | |
| — | 27.00 | 28.85 | 27.93 | +0.99 | 97.0% | 116 | 97.0% | -0.01 | — | — | 0.08 | — |
| — | 25.10 | 27.00 | 26.05 | +0.99 | 93.4% | 118 | 93.4% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 24.10 | 25.90 | 25.00 | +0.99 | 91.4% | 119 | 91.4% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 22.10 | 24.25 | 23.18 | +0.99 | 87.2% | 121 | 87.2% | -0.01 | — | — | 0.31 | — |
| — | 19.95 | 22.45 | 21.20 | +0.98 | 82.9% | 123 | 82.9% | -0.02 | — | — | 0.11 | — |
| — | 18.65 | 20.85 | 19.75 | +0.98 | 80.7% | 124 | 80.7% | -0.02 | 0.28 | 0.06 | 0.50 | — |
| — | 17.65 | 19.15 | 18.40 | +0.97 | 77.4% | 125.5 | 77.4% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 16.05 | 18.00 | 17.02 | +0.97 | 74.3% | 127 | 74.3% | -0.03 | 0.12 | 0.07 | 0.18 | — |
| — | 14.60 | 16.80 | 15.70 | +0.96 | 71.4% | 128.5 | 71.4% | -0.04 | — | — | 0.44 | — |
| — | 13.70 | 15.40 | 14.55 | +0.95 | 69.7% | 129.5 | 69.7% | -0.05 | — | — | 0.41 | — |
| — | 12.50 | 15.05 | 13.78 | +0.94 | 69.0% | 130 | 69.0% | -0.06 | 0.21 | 0.20 | 0.23 | — |
| — | 12.25 | 13.55 | 12.90 | +0.93 | 67.6% | 131 | 67.6% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 11.30 | 12.80 | 12.05 | +0.92 | 66.3% | 132 | 66.3% | -0.08 | 0.33 | 0.29 | 0.37 | — |
| — | 10.35 | 11.55 | 10.95 | +0.90 | 65.3% | 133 | 65.3% | -0.10 | 0.41 | 0.39 | 0.42 | — |
| — | 9.60 | 10.35 | 9.97 | +0.88 | 64.4% | 134 | 64.4% | -0.12 | 0.51 | 0.49 | 0.53 | — |
| — | 8.70 | 9.60 | 9.15 | +0.86 | 63.8% | 135 | 63.8% | -0.14 | 0.63 | 0.61 | 0.65 | — |
| — | 7.90 | 10.20 | 9.05 | +0.83 | 63.4% | 136 | 63.4% | -0.17 | 0.80 | 0.76 | 0.84 | — |
| — | 5.90 | 9.20 | 7.55 | +0.80 | 63.2% | 137 | 63.2% | -0.21 | 0.97 | 0.92 | 1.02 | — |
| — | 6.00 | 7.00 | 6.50 | +0.76 | 63.1% | 138 | 63.1% | -0.24 | 1.16 | 1.01 | 1.31 | — |
| — | 5.65 | 6.35 | 6.00 | +0.72 | 63.0% | 139 | 63.0% | -0.28 | 1.49 | 1.45 | 1.52 | — |
| — | 5.05 | 5.50 | 5.28 | +0.67 | 62.9% | 140 | 62.9% | -0.33 | 1.82 | 1.76 | 1.88 | — |
| — | 4.30 | 4.80 | 4.55 | +0.63 | 62.7% | 141 | 62.7% | -0.37 | 2.13 | 2.04 | 2.23 | — |
| — | 3.70 | 4.45 | 4.08 | +0.58 | 62.2% | 142 | 62.2% | -0.42 | 2.56 | 2.49 | 2.62 | — |
| — | 3.05 | 3.55 | 3.30 | +0.53 | 61.7% | 143 | 61.7% | -0.47 | 3.02 | 2.90 | 3.15 | — |
| — | 2.76 | 2.94 | 2.85 | +0.48 | 61.0% | 144 | 61.0% | -0.52 | 3.48 | 3.30 | 3.65 | — |
| — | 2.28 | 2.49 | 2.38 | +0.43 | 60.5% | 145 | 60.5% | -0.57 | 4.08 | 3.95 | 4.20 | — |
| — | 1.95 | 2.09 | 2.02 | +0.38 | 60.1% | 146 | 60.1% | -0.62 | 4.38 | 3.75 | 5.00 | — |
| — | 1.46 | 1.77 | 1.61 | +0.33 | 59.8% | 147 | 59.8% | -0.67 | 5.22 | 4.95 | 5.50 | — |
| — | 1.31 | 1.47 | 1.39 | +0.29 | 59.5% | 148 | 59.5% | -0.71 | 5.88 | 5.50 | 6.25 | — |
| — | 1.06 | 1.17 | 1.11 | +0.25 | 59.4% | 149 | 59.4% | -0.75 | 6.60 | 6.35 | 6.85 | — |
| — | 0.84 | 0.92 | 0.88 | +0.21 | 59.3% | 150 | 59.3% | -0.79 | 7.40 | 7.20 | 7.60 | — |
| — | 0.70 | 0.77 | 0.73 | +0.18 | 59.3% | 151 | 59.3% | -0.83 | 8.20 | 7.35 | 9.05 | — |
| — | 0.53 | 0.59 | 0.56 | +0.15 | 59.4% | 152 | 59.4% | -0.86 | 9.40 | 7.80 | 11.00 | — |
| — | 0.37 | 0.56 | 0.47 | +0.13 | 59.5% | 152.5 | 59.5% | -0.87 | 9.20 | 7.50 | 10.90 | — |
| — | 0.35 | 0.55 | 0.45 | +0.12 | 59.6% | 153 | 59.6% | -0.88 | 9.60 | 8.90 | 10.30 | — |
| — | 0.33 | 0.39 | 0.36 | +0.10 | 59.9% | 154 | 59.9% | -0.90 | 10.38 | 9.55 | 11.20 | — |
| — | 0.26 | 0.30 | 0.28 | +0.08 | 60.3% | 155 | 60.3% | -0.92 | 11.65 | 11.30 | 12.00 | — |
| — | 0.14 | 0.25 | 0.20 | +0.07 | 60.9% | 156 | 60.9% | -0.93 | 13.18 | 11.70 | 14.65 | — |
| — | 0.15 | 0.22 | 0.18 | +0.05 | 61.7% | 157 | 61.7% | -0.95 | 13.32 | 12.60 | 14.05 | — |
| — | 0.11 | 0.20 | 0.15 | +0.05 | 62.1% | 157.5 | 62.1% | -0.95 | 14.00 | 13.45 | 14.55 | — |
| — | 0.10 | 0.37 | 0.23 | +0.04 | 63.6% | 159 | 63.6% | -0.97 | 15.55 | 15.00 | 16.10 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 64.7% | 160 | 64.7% | -0.97 | 16.35 | 15.65 | 17.05 | — |
| — | — | 0.12 | — | +0.02 | 67.3% | 162 | 67.3% | -0.98 | 18.23 | 17.05 | 19.40 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 68.7% | 163 | 68.7% | -0.98 | 19.32 | 18.45 | 20.20 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 71.5% | 165 | 71.5% | -0.99 | 21.50 | 21.05 | 21.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 74.4% | 167 | 74.4% | -0.99 | 22.95 | 21.55 | 24.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 77.3% | 169 | 77.3% | -0.99 | 25.05 | 24.10 | 26.00 | — |
| — | — | 0.07 | — | +0.01 | 80.2% | 171 | 80.2% | -0.99 | 27.60 | 27.00 | 28.20 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 82.4% | 172.5 | 82.4% | -1.00 | 28.43 | 27.05 | 29.80 | — |
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.