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 | |
| — | 26.85 | 29.40 | 28.12 | +0.98 | 62.1% | 116 | 62.1% | -0.02 | — | — | 0.14 | — |
| — | 25.75 | 27.80 | 26.77 | +0.97 | 59.9% | 118 | 59.9% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 24.25 | 26.45 | 25.35 | +0.97 | 58.9% | 119 | 58.9% | -0.03 | 0.15 | 0.09 | 0.21 | — |
| — | 22.35 | 24.15 | 23.25 | +0.96 | 56.9% | 121 | 56.9% | -0.04 | — | — | 0.45 | — |
| — | 20.65 | 22.65 | 21.65 | +0.95 | 55.0% | 123 | 55.0% | -0.05 | 0.25 | 0.03 | 0.47 | — |
| — | 19.70 | 21.70 | 20.70 | +0.95 | 54.2% | 124 | 54.2% | -0.05 | 0.36 | 0.24 | 0.49 | — |
| — | 16.60 | 18.30 | 17.45 | +0.93 | 51.9% | 127 | 51.9% | -0.07 | 0.54 | 0.39 | 0.69 | — |
| — | 14.10 | 15.00 | 14.55 | +0.90 | 50.0% | 130 | 50.0% | -0.10 | 0.70 | 0.67 | 0.74 | — |
| — | 13.35 | 14.10 | 13.72 | +0.89 | 49.5% | 131 | 49.5% | -0.11 | 0.94 | 0.58 | 1.30 | — |
| — | 12.60 | 13.30 | 12.95 | +0.88 | 49.1% | 132 | 49.1% | -0.12 | 1.02 | 0.70 | 1.34 | — |
| — | 11.55 | 12.40 | 11.97 | +0.86 | 48.7% | 133 | 48.7% | -0.14 | 1.08 | 1.03 | 1.14 | — |
| — | 10.95 | 11.55 | 11.25 | +0.85 | 48.4% | 134 | 48.4% | -0.15 | 1.26 | 1.21 | 1.31 | — |
| — | 10.10 | 11.25 | 10.68 | +0.83 | 48.0% | 135 | 48.0% | -0.17 | 1.44 | 1.42 | 1.45 | — |
| — | 8.95 | 9.95 | 9.45 | +0.81 | 47.6% | 136 | 47.6% | -0.19 | 1.62 | 1.56 | 1.69 | — |
| — | 8.45 | 10.05 | 9.25 | +0.79 | 47.3% | 137 | 47.3% | -0.21 | 1.86 | 1.77 | 1.96 | — |
| — | 8.05 | 8.40 | 8.22 | — | — | 138 | 46.9% | -0.23 | 2.32 | 2.08 | 2.56 | — |
| — | 7.00 | 7.65 | 7.33 | +0.75 | 46.4% | 139 | 46.4% | -0.25 | 2.44 | 2.39 | 2.48 | — |
| — | 6.65 | 7.05 | 6.85 | — | — | 140 | 46.0% | -0.27 | 2.76 | 2.72 | 2.80 | — |
| — | 6.05 | 6.40 | 6.22 | — | — | 141 | — | — | 3.10 | 3.05 | 3.15 | — |
| — | 5.30 | 5.80 | 5.55 | +0.67 | 45.0% | 142 | 45.0% | -0.33 | 3.25 | 2.90 | 3.60 | — |
| — | 4.55 | 5.25 | 4.90 | +0.65 | 44.5% | 143 | 44.5% | -0.35 | 3.90 | 3.80 | 4.00 | — |
| — | 4.40 | 5.10 | 4.75 | — | — | 143.5 | — | — | 4.12 | 3.50 | 4.75 | — |
| — | 4.35 | 4.55 | 4.45 | +0.62 | 44.0% | 144 | 44.0% | -0.38 | 4.05 | 3.60 | 4.50 | — |
| — | 3.85 | 4.05 | 3.95 | +0.59 | 43.7% | 145 | 43.7% | -0.41 | 4.80 | 4.60 | 5.00 | — |
| — | 3.30 | 3.60 | 3.45 | +0.57 | 43.4% | 146 | 43.4% | -0.44 | 5.60 | 5.15 | 6.05 | — |
| — | 2.67 | 3.50 | 3.08 | +0.54 | 43.2% | 147 | 43.2% | -0.46 | 6.22 | 5.90 | 6.55 | — |
| — | 2.65 | 2.77 | 2.71 | +0.51 | 43.2% | 148 | 43.2% | -0.49 | 6.65 | 6.55 | 6.75 | — |
| — | 2.35 | 2.46 | 2.40 | +0.48 | 43.2% | 149 | 43.2% | -0.53 | 7.50 | 7.00 | 8.00 | — |
| — | 2.00 | 2.20 | 2.10 | +0.45 | 43.2% | 150 | 43.2% | -0.56 | 7.95 | 7.75 | 8.15 | — |
| — | 1.81 | 1.90 | 1.85 | +0.42 | 43.3% | 151 | 43.3% | -0.58 | 9.00 | 8.55 | 9.45 | — |
| — | 1.58 | 1.68 | 1.63 | +0.39 | 43.5% | 152 | 43.5% | -0.61 | 9.95 | 9.40 | 10.50 | — |
| — | 1.24 | 1.58 | 1.41 | +0.37 | 43.6% | 152.5 | 43.6% | -0.63 | 9.70 | 8.70 | 10.70 | — |
| — | 1.38 | 1.49 | 1.44 | +0.36 | 43.8% | 153 | 43.8% | -0.64 | 10.22 | 9.70 | 10.75 | — |
| — | 1.21 | 1.34 | 1.27 | +0.33 | 44.1% | 154 | 44.1% | -0.67 | 11.45 | 10.90 | 12.00 | — |
| — | 1.07 | 1.39 | 1.23 | +0.31 | 44.4% | 155 | 44.4% | -0.70 | 12.25 | 11.75 | 12.75 | — |
| — | 0.94 | 1.02 | 0.98 | +0.28 | 44.9% | 156 | 44.9% | -0.72 | 13.25 | 12.55 | 13.95 | — |
| — | 0.82 | 0.94 | 0.88 | +0.27 | 45.4% | 157 | 45.4% | -0.74 | 13.82 | 12.90 | 14.75 | — |
| — | 0.57 | 0.85 | 0.71 | +0.25 | 45.6% | 157.5 | 45.6% | -0.75 | 14.50 | 14.00 | 15.00 | — |
| — | 0.52 | 0.73 | 0.62 | +0.22 | 46.5% | 159 | 46.5% | -0.78 | 15.72 | 13.95 | 17.50 | — |
| — | 0.58 | 0.63 | 0.60 | +0.21 | 47.1% | 160 | 47.1% | -0.80 | 16.55 | 16.15 | 16.95 | — |
| — | 0.42 | 0.53 | 0.47 | +0.17 | 48.4% | 162 | 48.4% | -0.83 | 18.45 | 17.55 | 19.35 | — |
| — | 0.37 | 0.46 | 0.41 | +0.15 | 49.0% | 163 | 49.0% | -0.85 | 19.45 | 18.65 | 20.25 | — |
| — | 0.35 | 0.40 | 0.38 | +0.13 | 50.4% | 165 | 50.4% | -0.87 | 21.65 | 20.80 | 22.50 | — |
| — | 0.22 | 0.35 | 0.28 | +0.11 | 51.7% | 167 | 51.7% | -0.90 | 22.85 | 21.60 | 24.10 | — |
| — | 0.19 | 0.25 | 0.22 | +0.09 | 53.0% | 169 | 53.0% | -0.92 | 24.77 | 23.55 | 26.00 | — |
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.