Spot 143.97
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.10 | 17.35 | 16.73 | +0.80 | 47.5% | 130 | 47.5% | -0.20 | 2.41 | 2.32 | 2.50 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | 14.45 | 15.70 | 15.07 | +0.77 | 47.2% | 132 | 47.2% | -0.23 | 2.90 | 2.81 | 2.99 | — |
| — | 13.70 | 15.55 | 14.62 | +0.75 | 47.1% | 133 | 47.1% | -0.25 | 3.17 | 3.05 | 3.30 | — |
| — | 13.15 | 14.55 | 13.85 | +0.73 | 47.0% | 134 | 47.0% | -0.27 | 3.42 | 3.30 | 3.55 | — |
| — | 12.25 | 13.50 | 12.88 | +0.72 | 46.9% | 135 | 46.9% | -0.29 | 3.73 | 3.60 | 3.85 | — |
| — | 11.45 | 13.35 | 12.40 | +0.70 | 46.7% | 136 | 46.7% | -0.30 | 4.08 | 3.95 | 4.20 | — |
| — | 11.05 | 12.65 | 11.85 | +0.68 | 46.7% | 137 | 46.7% | -0.32 | 4.42 | 4.30 | 4.55 | — |
| — | 10.45 | 12.30 | 11.38 | +0.66 | 46.6% | 138 | 46.6% | -0.34 | 4.80 | 4.65 | 4.95 | — |
| — | 10.10 | 10.70 | 10.40 | +0.64 | 46.5% | 139 | 46.5% | -0.36 | 5.17 | 5.05 | 5.30 | — |
| — | 9.60 | 10.20 | 9.90 | +0.62 | 46.4% | 140 | 46.4% | -0.38 | 5.28 | 4.80 | 5.75 | — |
| — | 8.10 | 10.05 | 9.07 | +0.60 | 46.4% | 141 | 46.4% | -0.40 | 6.03 | 5.90 | 6.15 | — |
| — | 8.60 | 9.15 | 8.88 | +0.58 | 46.4% | 142 | 46.4% | -0.42 | 6.50 | 6.35 | 6.65 | — |
| — | 7.70 | 8.45 | 8.07 | +0.56 | 46.3% | 143 | 46.3% | -0.45 | 7.00 | 6.85 | 7.15 | — |
| — | 7.45 | 8.00 | 7.72 | +0.54 | 46.3% | 144 | 46.3% | -0.47 | 7.50 | 7.35 | 7.65 | — |
| — | 7.10 | 7.45 | 7.28 | +0.52 | 46.3% | 145 | 46.3% | -0.49 | 8.00 | 7.80 | 8.20 | — |
| — | 6.90 | 7.35 | 7.12 | +0.51 | 46.3% | 145.5 | 46.3% | -0.50 | 8.30 | 8.15 | 8.45 | — |
| — | 6.75 | 6.95 | 6.85 | +0.50 | 46.3% | 146 | 46.3% | -0.51 | 8.72 | 8.45 | 9.00 | — |
| — | 6.45 | 7.85 | 7.15 | +0.48 | 46.3% | 146.5 | 46.3% | -0.52 | 8.82 | 8.60 | 9.05 | — |
| — | 6.30 | 6.55 | 6.42 | +0.47 | 46.3% | 147 | 46.3% | -0.53 | 9.20 | 9.00 | 9.40 | — |
| — | 6.10 | 6.40 | 6.25 | +0.46 | 46.4% | 147.5 | 46.4% | -0.54 | 9.68 | 9.35 | 10.00 | — |
| — | 5.90 | 6.20 | 6.05 | +0.45 | 46.4% | 148 | 46.4% | -0.55 | 9.72 | 9.50 | 9.95 | — |
| — | 5.70 | 6.00 | 5.85 | +0.44 | 46.4% | 148.5 | 46.4% | -0.56 | 10.18 | 9.75 | 10.60 | — |
| — | 5.55 | 5.80 | 5.67 | +0.43 | 46.4% | 149 | 46.4% | -0.57 | 10.47 | 10.25 | 10.70 | — |
| — | 5.35 | 5.65 | 5.50 | +0.43 | 46.5% | 149.5 | 46.5% | -0.58 | 10.93 | 10.60 | 11.25 | — |
| — | 5.20 | 5.40 | 5.30 | +0.41 | 46.5% | 150 | 46.5% | -0.59 | 11.07 | 10.90 | 11.25 | — |
| — | 4.85 | 5.10 | 4.97 | +0.39 | 46.6% | 151 | 46.6% | -0.61 | 11.75 | 11.45 | 12.05 | — |
| — | 4.50 | 4.75 | 4.62 | +0.38 | 46.6% | 152 | 46.6% | -0.63 | 12.35 | 12.00 | 12.70 | — |
| — | 3.65 | 4.65 | 4.15 | +0.37 | 46.7% | 152.5 | 46.7% | -0.64 | 12.60 | 12.25 | 12.95 | — |
| — | 4.25 | 4.50 | 4.38 | +0.36 | 46.7% | 153 | 46.7% | -0.65 | 13.15 | 12.65 | 13.65 | — |
| — | 3.95 | 4.20 | 4.08 | +0.34 | 46.8% | 154 | 46.8% | -0.66 | 13.30 | 12.55 | 14.05 | — |
| — | 3.70 | 3.95 | 3.83 | +0.32 | 47.0% | 155 | 47.0% | -0.68 | 14.53 | 14.25 | 14.80 | — |
| — | 3.45 | 3.70 | 3.58 | +0.31 | 47.1% | 156 | 47.1% | -0.70 | 15.32 | 14.80 | 15.85 | — |
| — | 3.25 | 3.45 | 3.35 | +0.29 | 47.2% | 157 | 47.2% | -0.71 | 16.18 | 15.65 | 16.70 | — |
| — | 3.10 | 3.35 | 3.23 | +0.28 | 47.3% | 157.5 | 47.3% | -0.72 | 16.50 | 15.80 | 17.20 | — |
| — | 3.00 | 3.25 | 3.12 | +0.28 | 47.3% | 158 | — | — | 17.05 | 16.30 | 17.80 | — |
| — | 2.87 | 3.05 | 2.96 | +0.26 | 47.5% | 159 | 47.5% | -0.74 | 17.68 | 17.05 | 18.30 | — |
| — | 2.65 | 2.86 | 2.75 | +0.25 | 47.7% | 160 | 47.7% | -0.76 | 18.23 | 17.25 | 19.20 | — |
| — | 2.32 | 2.52 | 2.42 | +0.22 | 48.0% | 162 | 48.0% | -0.78 | 20.10 | 19.50 | 20.70 | — |
| — | 2.17 | 2.37 | 2.27 | +0.21 | 48.2% | 163 | 48.2% | -0.80 | 21.00 | 20.35 | 21.65 | — |
| — | 1.91 | 2.08 | 2.00 | +0.19 | 48.6% | 165 | 48.6% | -0.82 | 23.00 | 22.15 | 23.85 | — |
| — | 1.67 | 1.85 | 1.76 | +0.17 | 49.0% | 167 | 49.0% | -0.84 | 24.27 | 23.15 | 25.40 | — |
| — | 1.39 | 1.54 | 1.47 | +0.14 | 49.6% | 170 | 49.6% | -0.87 | 27.07 | 26.35 | 27.80 | — |
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.