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 | |
| — | 27.05 | 29.15 | 28.10 | +0.97 | 68.0% | 116 | 68.0% | -0.03 | — | — | 0.29 | — |
| — | 24.95 | 27.40 | 26.18 | +0.97 | 66.0% | 118 | 66.0% | -0.03 | 0.21 | 0.16 | 0.26 | — |
| — | 24.25 | 26.15 | 25.20 | +0.96 | 65.0% | 119 | 65.0% | -0.04 | 0.31 | 0.18 | 0.44 | — |
| — | 22.30 | 24.20 | 23.25 | +0.96 | 63.1% | 121 | 63.1% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 20.45 | 22.30 | 21.38 | +0.94 | 61.4% | 123 | 61.4% | -0.06 | 0.39 | 0.35 | 0.42 | — |
| — | 18.90 | 21.65 | 20.27 | +0.94 | 60.6% | 124 | 60.6% | -0.06 | 0.43 | 0.40 | 0.47 | — |
| — | 18.00 | 19.70 | 18.85 | +0.92 | 59.5% | 125.5 | 59.5% | -0.08 | 0.55 | 0.45 | 0.64 | — |
| — | 16.75 | 17.65 | 17.20 | +0.91 | 58.6% | 127 | 58.6% | -0.09 | 0.68 | 0.62 | 0.74 | — |
| — | 15.05 | 16.65 | 15.85 | +0.89 | 57.8% | 128.5 | 57.8% | -0.11 | 0.75 | 0.55 | 0.95 | — |
| — | 14.50 | 15.55 | 15.03 | +0.87 | 57.4% | 129.5 | 57.4% | -0.13 | 0.91 | 0.68 | 1.14 | — |
| — | 14.15 | 14.90 | 14.53 | +0.86 | 57.2% | 130 | 57.2% | -0.14 | 1.03 | 0.92 | 1.14 | — |
| — | 13.80 | 14.50 | 14.15 | +0.86 | 57.0% | 130.5 | 57.0% | -0.14 | 1.04 | 0.81 | 1.28 | — |
| — | 13.30 | 14.90 | 14.10 | +0.85 | 56.8% | 131 | 56.8% | -0.15 | 1.07 | 0.89 | 1.25 | — |
| — | 12.60 | 13.45 | 13.03 | +0.83 | 56.5% | 132 | 56.5% | -0.17 | 1.41 | 1.27 | 1.55 | — |
| — | 11.75 | 13.00 | 12.38 | +0.81 | 56.2% | 133 | 56.2% | -0.19 | 1.59 | 1.46 | 1.72 | — |
| — | 10.85 | 12.45 | 11.65 | +0.78 | 55.9% | 134 | 55.9% | -0.22 | 1.55 | 1.14 | 1.96 | — |
| — | 10.15 | 11.05 | 10.60 | +0.76 | 55.7% | 135 | 55.7% | -0.24 | 1.91 | 1.70 | 2.11 | — |
| — | 9.35 | 11.05 | 10.20 | +0.74 | 55.4% | 136 | 55.4% | -0.26 | 2.33 | 2.14 | 2.51 | — |
| — | 8.20 | 10.25 | 9.22 | +0.72 | 55.2% | 137 | 55.2% | -0.29 | 2.31 | 1.98 | 2.63 | — |
| — | 7.85 | 9.15 | 8.50 | +0.69 | 54.9% | 138 | 54.9% | -0.32 | 2.92 | 2.75 | 3.10 | — |
| — | 7.45 | 8.20 | 7.83 | +0.66 | 54.7% | 139 | 54.7% | -0.34 | 3.35 | 3.15 | 3.55 | 410 |
| — | 6.85 | 7.30 | 7.08 | +0.63 | 54.5% | 140 | 54.5% | -0.38 | 3.58 | 3.45 | 3.70 | — |
| — | 6.35 | 6.75 | 6.55 | +0.60 | 54.3% | 141 | 54.3% | -0.40 | 4.20 | 3.80 | 4.60 | — |
| — | 5.80 | 6.40 | 6.10 | +0.57 | 54.0% | 142 | 54.0% | -0.43 | 4.45 | 4.25 | 4.65 | — |
| — | 5.05 | 5.60 | 5.33 | +0.54 | 53.8% | 143 | 53.8% | -0.47 | 4.88 | 4.70 | 5.05 | — |
| — | 4.80 | 5.35 | 5.08 | +0.52 | 53.7% | 143.5 | 53.7% | -0.48 | 5.10 | 4.95 | 5.25 | — |
| — | 4.65 | 5.05 | 4.85 | +0.50 | 53.6% | 144 | 53.6% | -0.50 | 5.40 | 5.20 | 5.60 | — |
| — | 4.20 | 4.50 | 4.35 | +0.47 | 53.5% | 145 | 53.5% | -0.53 | 5.80 | 5.60 | 6.00 | — |
| — | 3.85 | 4.10 | 3.98 | +0.45 | 53.3% | 146 | 53.3% | -0.56 | 6.28 | 5.85 | 6.70 | — |
| — | 3.45 | 3.70 | 3.58 | +0.42 | 53.2% | 147 | 53.2% | -0.59 | 7.00 | 6.65 | 7.35 | — |
| — | 2.95 | 3.30 | 3.12 | +0.39 | 53.1% | 148 | 53.1% | -0.62 | 7.67 | 7.40 | 7.95 | — |
| — | 2.61 | 2.96 | 2.79 | +0.35 | 53.0% | 149 | 53.0% | -0.65 | 8.70 | 8.10 | 9.30 | — |
| — | 2.50 | 2.64 | 2.57 | +0.32 | 53.0% | 150 | 53.0% | -0.68 | 8.97 | 8.75 | 9.20 | — |
| — | 2.07 | 2.51 | 2.29 | +0.30 | 52.9% | 151 | 52.9% | -0.70 | 9.78 | 9.55 | 10.00 | — |
| — | 1.92 | 2.09 | 2.00 | +0.27 | 53.0% | 152 | 53.0% | -0.73 | 10.50 | 9.90 | 11.10 | — |
| — | 1.69 | 2.14 | 1.92 | +0.26 | 53.0% | 152.5 | 53.0% | -0.74 | 10.68 | 10.15 | 11.20 | — |
| — | 1.52 | 1.84 | 1.68 | +0.25 | 53.0% | 153 | 53.0% | -0.76 | 11.40 | 10.85 | 11.95 | — |
| — | 1.37 | 1.62 | 1.50 | +0.22 | 53.1% | 154 | 53.1% | -0.78 | 12.07 | 11.65 | 12.50 | — |
| — | 1.20 | 1.45 | 1.32 | +0.20 | 53.2% | 155 | 53.2% | -0.80 | 12.95 | 12.55 | 13.35 | — |
| — | 0.97 | 1.31 | 1.14 | +0.19 | 53.3% | 156 | 53.3% | -0.82 | 13.18 | 12.25 | 14.10 | — |
| — | 0.84 | 1.25 | 1.04 | +0.17 | 53.5% | 157 | 53.5% | -0.83 | 14.25 | 13.65 | 14.85 | — |
| — | 0.78 | 1.46 | 1.12 | +0.16 | 53.6% | 157.5 | 53.6% | -0.84 | 14.68 | 13.85 | 15.50 | — |
| — | 0.60 | 1.07 | 0.83 | +0.14 | 53.9% | 159 | 53.9% | -0.87 | 16.05 | 15.45 | 16.65 | — |
| — | 0.63 | 0.77 | 0.70 | +0.12 | 54.2% | 160 | 54.2% | -0.88 | 17.15 | 16.85 | 17.45 | — |
| — | 0.53 | 0.64 | 0.58 | +0.10 | 54.8% | 162 | 54.8% | -0.90 | 18.95 | 18.40 | 19.50 | — |
| — | 0.43 | 0.76 | 0.59 | +0.09 | 55.2% | 163 | 55.2% | -0.91 | 19.73 | 18.95 | 20.50 | — |
| — | 0.35 | 0.53 | 0.44 | +0.07 | 56.0% | 165 | 56.0% | -0.93 | 21.60 | 20.80 | 22.40 | — |
| — | 0.18 | 0.37 | 0.28 | +0.06 | 56.8% | 167 | 56.8% | -0.95 | 23.12 | 21.75 | 24.50 | — |
| — | 0.22 | 0.69 | 0.46 | +0.05 | 57.7% | 169 | 57.7% | -0.96 | 25.62 | 24.75 | 26.50 | — |
| — | — | — | — | +0.04 | 58.6% | 171 | 58.6% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 59.2% | 172.5 | 59.2% | -0.97 | — | — | — | — |
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.