Spot 143.96
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.60 | 29.65 | 28.12 | +0.99 | 84.4% | 116 | 84.4% | -0.01 | — | — | 0.24 | — |
| — | 25.20 | 27.65 | 26.43 | +0.99 | 82.0% | 118 | 82.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 24.10 | 26.85 | 25.48 | +0.99 | 80.4% | 119 | 80.4% | -0.01 | — | — | 0.08 | — |
| — | 22.00 | 24.25 | 23.12 | +0.99 | 76.5% | 121 | 76.5% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 20.20 | 22.70 | 21.45 | +0.98 | 72.1% | 123 | 72.1% | -0.02 | 0.12 | 0.03 | 0.21 | — |
| — | 19.25 | 21.25 | 20.25 | +0.98 | 69.8% | 124 | 69.8% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 17.50 | 20.30 | 18.90 | +0.98 | 66.5% | 125.5 | 66.5% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 16.20 | 18.75 | 17.48 | +0.97 | 63.5% | 127 | 63.5% | -0.03 | — | — | 0.14 | — |
| — | 14.40 | 16.75 | 15.57 | +0.96 | 60.6% | 128.5 | 60.6% | -0.04 | 0.20 | 0.05 | 0.34 | — |
| — | 13.95 | 15.85 | 14.90 | +0.96 | 59.0% | 129.5 | 59.0% | -0.04 | 0.15 | 0.12 | 0.19 | — |
| — | 13.15 | 14.45 | 13.80 | +0.96 | 58.3% | 130 | 58.3% | -0.04 | 0.14 | 0.11 | 0.18 | — |
| — | 12.80 | 13.90 | 13.35 | +0.95 | 57.6% | 130.5 | 57.6% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 12.10 | 14.45 | 13.28 | +0.95 | 57.0% | 131 | 57.0% | -0.05 | 0.19 | 0.17 | 0.21 | — |
| — | 11.45 | 12.70 | 12.07 | +0.94 | 55.9% | 132 | 55.9% | -0.06 | 0.24 | 0.20 | 0.29 | — |
| — | 10.50 | 11.75 | 11.12 | +0.93 | 55.0% | 133 | 55.0% | -0.07 | 0.31 | 0.27 | 0.35 | — |
| — | 9.55 | 10.65 | 10.10 | +0.92 | 54.2% | 134 | 54.2% | -0.08 | 0.40 | 0.35 | 0.44 | — |
| — | 9.10 | 10.10 | 9.60 | +0.90 | 53.4% | 135 | 53.4% | -0.10 | 0.47 | 0.47 | 0.48 | — |
| — | 8.25 | 9.85 | 9.05 | +0.88 | 52.7% | 136 | 52.7% | -0.12 | 0.60 | 0.58 | 0.62 | — |
| — | 6.45 | 9.00 | 7.72 | +0.86 | 52.0% | 137 | 52.0% | -0.14 | 0.75 | 0.70 | 0.80 | — |
| — | 6.10 | 7.25 | 6.67 | +0.84 | 51.3% | 138 | 51.3% | -0.16 | 0.92 | 0.89 | 0.94 | — |
| — | 5.25 | 6.70 | 5.97 | +0.82 | 50.7% | 139 | 50.7% | -0.19 | 1.12 | 1.08 | 1.17 | — |
| — | 5.00 | 6.05 | 5.53 | +0.78 | 50.0% | 140 | 50.0% | -0.21 | 1.39 | 1.34 | 1.44 | — |
| — | 4.50 | 5.95 | 5.22 | +0.76 | 49.4% | 141 | 49.4% | -0.24 | 1.68 | 1.64 | 1.72 | — |
| — | 3.90 | 4.25 | 4.08 | +0.73 | 48.8% | 142 | 48.8% | -0.27 | 2.03 | 1.98 | 2.08 | — |
| — | 2.64 | 5.25 | 3.94 | +0.69 | 48.3% | 143 | 48.3% | -0.31 | 2.46 | 2.39 | 2.52 | — |
| — | 2.93 | 3.35 | 3.14 | +0.67 | 48.1% | 143.5 | 48.1% | -0.33 | 2.67 | 2.62 | 2.72 | — |
| — | 2.80 | 3.10 | 2.95 | +0.65 | 47.9% | 144 | 47.9% | -0.35 | 2.88 | 2.84 | 2.92 | — |
| — | 2.34 | 2.56 | 2.45 | +0.61 | 47.7% | 145 | 47.7% | -0.39 | 3.48 | 3.30 | 3.65 | — |
| — | 1.98 | 2.09 | 2.04 | +0.57 | 47.6% | 146 | 47.6% | -0.43 | 4.05 | 3.95 | 4.15 | — |
| — | 1.62 | 1.81 | 1.72 | +0.53 | 47.6% | 147 | 47.6% | -0.47 | 4.78 | 4.45 | 5.10 | — |
| — | 1.34 | 1.54 | 1.44 | +0.48 | 47.8% | 148 | 47.8% | -0.51 | 5.45 | 5.25 | 5.65 | — |
| — | 1.07 | 1.16 | 1.11 | +0.44 | 48.1% | 149 | 48.1% | -0.56 | 5.83 | 4.90 | 6.75 | — |
| — | 0.88 | 0.95 | 0.92 | +0.40 | 48.5% | 150 | 48.5% | -0.60 | 6.72 | 6.40 | 7.05 | — |
| — | 0.68 | 0.79 | 0.73 | +0.36 | 49.0% | 151 | 49.0% | -0.64 | 8.20 | 7.50 | 8.90 | — |
| — | 0.58 | 0.63 | 0.60 | +0.33 | 49.6% | 152 | 49.6% | -0.68 | 8.68 | 8.00 | 9.35 | — |
| — | 0.32 | 0.93 | 0.62 | +0.31 | 49.9% | 152.5 | 49.9% | -0.70 | 8.80 | 8.10 | 9.50 | — |
| — | 0.23 | 0.76 | 0.49 | +0.29 | 50.3% | 153 | 50.3% | -0.72 | 9.38 | 8.40 | 10.35 | — |
| — | 0.35 | 0.46 | 0.41 | +0.26 | 51.0% | 154 | 51.0% | -0.74 | 10.62 | 10.05 | 11.20 | — |
| — | 0.31 | 0.35 | 0.33 | — | — | 155 | — | — | 11.45 | 10.90 | 12.00 | — |
| — | 0.01 | 0.49 | 0.25 | +0.20 | 52.6% | 156 | 52.6% | -0.80 | 12.53 | 12.05 | 13.00 | — |
| — | 0.17 | 0.46 | 0.32 | +0.17 | 53.5% | 157 | 53.5% | -0.83 | 13.47 | 13.00 | 13.95 | — |
| — | 0.14 | 0.26 | 0.20 | +0.16 | 53.9% | 157.5 | 53.9% | -0.84 | 13.68 | 12.40 | 14.95 | — |
| — | 0.09 | 0.21 | 0.15 | +0.14 | 55.3% | 159 | 55.3% | -0.87 | 15.28 | 14.70 | 15.85 | — |
| — | 0.13 | 0.18 | 0.15 | +0.12 | 56.3% | 160 | 56.3% | -0.89 | 16.23 | 15.70 | 16.75 | — |
| — | 0.04 | 0.13 | 0.09 | +0.09 | 58.4% | 162 | 58.4% | -0.92 | 18.25 | 17.55 | 18.95 | — |
| — | — | 0.14 | — | +0.08 | 59.5% | 163 | 59.5% | -0.93 | 19.00 | 17.40 | 20.60 | — |
| — | 0.05 | 0.09 | 0.07 | +0.06 | 61.8% | 165 | — | — | 21.48 | 20.55 | 22.40 | — |
| — | — | 0.30 | — | +0.05 | 64.3% | 167 | — | — | 22.75 | 21.35 | 24.15 | — |
| — | — | 0.75 | — | — | — | 169 | — | — | 24.75 | 23.45 | 26.05 | — |
| — | — | 0.11 | — | +0.03 | 69.5% | 171 | 69.5% | -0.98 | 26.82 | 25.35 | 28.30 | — |
| — | — | 0.10 | — | +0.02 | 71.3% | 172.5 | 71.3% | -0.98 | 28.18 | 26.95 | 29.40 | — |
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.