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 | |
| — | 15.85 | 18.25 | 17.05 | +0.81 | 49.0% | 130 | 49.0% | -0.18 | 2.71 | 2.61 | 2.82 | — |
| — | 14.15 | 16.40 | 15.28 | +0.79 | 48.6% | 132 | 48.6% | -0.21 | 3.23 | 3.10 | 3.35 | — |
| — | 13.75 | 15.60 | 14.68 | +0.77 | 48.3% | 133 | 48.3% | -0.23 | 3.54 | 2.92 | 4.15 | — |
| — | 13.60 | 15.00 | 14.30 | +0.76 | 48.1% | 134 | 48.1% | -0.24 | 3.77 | 3.25 | 4.30 | — |
| — | 12.70 | 14.20 | 13.45 | +0.75 | 48.0% | 135 | 48.0% | -0.25 | 4.12 | 4.00 | 4.25 | — |
| — | 12.35 | 13.20 | 12.78 | +0.73 | 47.8% | 136 | 47.8% | -0.27 | 4.42 | 4.35 | 4.50 | — |
| — | 11.80 | 12.40 | 12.10 | +0.72 | 47.6% | 137 | 47.6% | -0.29 | 4.80 | 4.70 | 4.90 | — |
| — | 11.05 | 11.80 | 11.43 | +0.70 | 47.5% | 138 | 47.5% | -0.30 | 5.10 | 4.90 | 5.30 | — |
| — | 10.55 | 10.95 | 10.75 | +0.68 | 47.1% | 139 | 47.1% | -0.32 | 5.50 | 5.40 | 5.60 | — |
| — | 9.90 | 10.45 | 10.18 | +0.67 | 47.2% | 140 | 47.2% | -0.33 | 6.28 | 5.85 | 6.70 | — |
| — | 8.95 | 9.80 | 9.38 | +0.65 | 47.0% | 141 | 47.0% | -0.35 | 5.90 | 5.25 | 6.55 | — |
| — | 8.95 | 9.25 | 9.10 | +0.63 | 46.8% | 142 | 46.8% | -0.37 | 6.83 | 6.00 | 7.65 | — |
| — | 8.30 | 9.05 | 8.68 | +0.62 | 46.6% | 143 | 46.6% | -0.39 | 6.92 | 6.40 | 7.45 | — |
| — | 7.95 | 8.35 | 8.15 | +0.60 | 46.5% | 144 | 46.5% | -0.40 | 8.15 | 7.65 | 8.65 | — |
| — | 7.20 | 7.70 | 7.45 | +0.58 | 46.3% | 145 | 46.3% | -0.42 | 8.32 | 8.15 | 8.50 | — |
| — | 7.20 | 7.60 | 7.40 | +0.57 | 46.2% | 145.5 | 46.2% | -0.43 | 8.20 | 7.65 | 8.75 | — |
| — | 6.90 | 7.30 | 7.10 | +0.56 | 46.2% | 146 | 46.2% | -0.44 | 9.12 | 8.15 | 10.10 | — |
| — | 6.00 | 7.50 | 6.75 | +0.55 | 46.2% | 146.5 | 46.2% | -0.45 | 9.10 | 8.55 | 9.65 | — |
| — | 5.85 | 6.95 | 6.40 | +0.55 | 46.2% | 147 | 46.2% | -0.46 | 9.57 | 8.50 | 10.65 | — |
| — | 5.65 | 6.65 | 6.15 | +0.54 | 46.2% | 147.5 | 46.2% | -0.46 | 9.38 | 8.50 | 10.25 | — |
| — | 6.10 | 6.85 | 6.47 | +0.53 | 46.2% | 148 | 46.2% | -0.47 | 10.10 | 8.80 | 11.40 | — |
| — | 5.20 | 6.25 | 5.72 | +0.52 | 46.3% | 148.5 | 46.3% | -0.48 | 10.30 | 9.75 | 10.85 | — |
| — | 5.00 | 6.00 | 5.50 | +0.51 | 46.3% | 149 | 46.3% | -0.49 | 11.20 | 10.45 | 11.95 | — |
| — | 5.55 | 5.80 | 5.67 | +0.50 | 46.3% | 149.5 | 46.3% | -0.50 | 11.15 | 10.60 | 11.70 | — |
| — | 4.80 | 6.30 | 5.55 | +0.49 | 46.3% | 150 | 46.3% | -0.51 | 11.40 | 11.05 | 11.75 | — |
| — | 5.10 | 5.40 | 5.25 | +0.47 | 46.4% | 151 | 46.4% | -0.53 | 11.72 | 11.25 | 12.20 | — |
| — | 4.75 | 5.10 | 4.92 | +0.46 | 46.5% | 152 | 46.5% | -0.54 | 12.57 | 12.30 | 12.85 | — |
| — | 4.60 | 4.85 | 4.72 | +0.45 | 46.5% | 152.5 | 46.5% | -0.55 | 12.97 | 12.55 | 13.40 | — |
| — | 4.40 | 4.70 | 4.55 | +0.44 | 46.6% | 153 | 46.6% | -0.56 | 13.35 | 13.00 | 13.70 | — |
| — | 4.10 | 4.40 | 4.25 | +0.42 | 46.8% | 154 | 46.8% | -0.58 | 14.03 | 13.70 | 14.35 | 9 |
| 140 | 3.30 | 4.10 | 3.70 | +0.41 | 46.9% | 155 | 46.9% | -0.59 | 15.00 | 13.50 | 16.50 | 5 |
| 18 | 3.60 | 3.80 | 3.70 | +0.39 | 46.9% | 156 | 46.9% | -0.61 | 15.53 | 14.95 | 16.10 | 10 |
| — | 3.35 | 3.55 | 3.45 | +0.38 | 47.0% | 157 | 47.0% | -0.63 | 16.35 | 15.10 | 17.60 | — |
| — | 3.25 | 3.45 | 3.35 | +0.37 | 47.0% | 157.5 | 47.0% | -0.63 | 16.60 | 15.35 | 17.85 | — |
| 134 | 2.93 | 3.30 | 3.12 | +0.35 | 47.1% | 159 | 47.1% | -0.66 | 17.93 | 16.95 | 18.90 | — |
| — | 2.75 | 2.97 | 2.86 | +0.34 | 47.2% | 160 | 47.2% | -0.67 | 18.77 | 17.55 | 20.00 | — |
| — | 2.40 | 2.62 | 2.51 | +0.30 | 47.6% | 162 | 47.6% | -0.70 | 20.02 | 18.55 | 21.50 | — |
| — | 2.25 | 2.41 | 2.33 | +0.29 | 47.8% | 163 | 47.8% | -0.71 | 20.98 | 19.85 | 22.10 | — |
| — | 1.98 | 2.18 | 2.08 | +0.27 | 48.1% | 165 | 48.1% | -0.73 | 22.88 | 21.55 | 24.20 | — |
| — | 1.74 | 1.98 | 1.86 | +0.24 | 48.6% | 167 | 48.6% | -0.76 | 24.65 | 23.30 | 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.