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 | |
| — | 26.30 | 27.70 | 27.00 | +0.99 | 62.5% | 117 | 62.5% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 24.30 | 25.70 | 25.00 | +0.98 | 60.2% | 119 | 60.2% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 21.75 | 24.35 | 23.05 | +0.98 | 58.1% | 121 | 58.1% | -0.02 | 0.21 | 0.07 | 0.35 | — |
| — | 21.30 | 23.35 | 22.32 | +0.97 | 57.1% | 122 | 57.1% | -0.03 | 0.13 | 0.09 | 0.17 | — |
| — | 19.85 | 20.60 | 20.23 | +0.96 | 55.2% | 124 | 55.2% | -0.04 | 0.18 | 0.14 | 0.22 | — |
| — | 16.60 | 18.15 | 17.38 | +0.94 | 52.5% | 127 | 52.5% | -0.06 | 0.29 | 0.23 | 0.35 | — |
| — | 14.25 | 14.70 | 14.47 | +0.91 | 50.0% | 130 | 50.0% | -0.09 | 0.49 | 0.45 | 0.53 | — |
| — | 13.25 | 13.95 | 13.60 | +0.90 | 49.3% | 131 | 49.3% | -0.10 | 0.47 | 0.32 | 0.61 | — |
| — | 12.30 | 13.05 | 12.68 | +0.88 | 48.6% | 132 | 48.6% | -0.12 | 0.71 | 0.62 | 0.80 | — |
| — | 11.60 | 12.30 | 11.95 | +0.86 | 48.0% | 133 | 48.0% | -0.13 | 0.78 | 0.73 | 0.83 | — |
| — | 10.40 | 11.50 | 10.95 | +0.84 | 47.4% | 134 | 47.4% | -0.16 | 0.92 | 0.87 | 0.96 | — |
| — | 9.75 | 10.40 | 10.07 | +0.82 | 46.9% | 135 | 46.9% | -0.18 | 1.18 | 1.04 | 1.32 | — |
| — | 9.10 | 9.65 | 9.38 | +0.80 | 46.4% | 136 | 46.4% | -0.20 | 1.36 | 1.23 | 1.50 | — |
| — | 8.15 | 8.70 | 8.43 | +0.77 | 46.0% | 137 | 46.0% | -0.23 | 1.48 | 1.43 | 1.53 | — |
| — | 7.50 | 8.10 | 7.80 | +0.74 | 45.6% | 138 | 45.6% | -0.26 | 1.73 | 1.67 | 1.78 | — |
| — | 6.65 | 7.25 | 6.95 | +0.71 | 45.3% | 139 | 45.3% | -0.30 | 1.99 | 1.93 | 2.05 | — |
| — | 6.10 | 6.80 | 6.45 | +0.67 | 45.0% | 140 | 45.0% | -0.33 | 2.33 | 2.27 | 2.39 | — |
| — | 5.20 | 6.10 | 5.65 | +0.63 | 44.7% | 141 | 44.7% | -0.37 | 2.67 | 2.58 | 2.75 | — |
| — | 4.85 | 5.60 | 5.22 | +0.60 | 44.5% | 142 | 44.5% | -0.40 | 3.07 | 2.99 | 3.15 | — |
| — | 4.15 | 4.95 | 4.55 | +0.56 | 44.3% | 143 | 44.3% | -0.44 | 3.48 | 3.40 | 3.55 | — |
| — | 4.15 | 4.40 | 4.28 | +0.54 | 44.2% | 143.5 | 44.2% | -0.46 | 3.73 | 3.60 | 3.85 | — |
| — | 3.75 | 4.25 | 4.00 | +0.52 | 44.1% | 144 | 44.1% | -0.48 | 4.05 | 3.90 | 4.20 | — |
| — | 3.45 | 3.60 | 3.52 | +0.48 | 44.0% | 145 | 44.0% | -0.52 | 4.50 | 4.40 | 4.60 | — |
| — | 2.85 | 3.20 | 3.02 | +0.44 | 43.9% | 146 | 43.9% | -0.56 | 5.12 | 4.95 | 5.30 | — |
| — | 2.46 | 2.79 | 2.62 | +0.40 | 43.8% | 147 | 43.8% | -0.60 | 5.55 | 5.10 | 6.00 | — |
| — | 2.11 | 2.43 | 2.27 | +0.36 | 43.8% | 148 | 43.8% | -0.64 | 6.35 | 5.85 | 6.85 | — |
| — | 2.00 | 2.11 | 2.06 | +0.33 | 43.9% | 149 | 43.9% | -0.68 | 7.03 | 6.40 | 7.65 | — |
| — | 1.69 | 1.85 | 1.77 | +0.29 | 44.0% | 150 | 44.0% | -0.71 | 7.88 | 7.65 | 8.10 | — |
| — | 1.51 | 1.59 | 1.55 | +0.26 | 44.2% | 151 | 44.2% | -0.74 | 8.45 | 8.10 | 8.80 | — |
| — | 1.30 | 1.39 | 1.34 | +0.23 | 44.5% | 152 | 44.5% | -0.77 | 9.32 | 8.90 | 9.75 | — |
| — | 1.02 | 1.29 | 1.16 | +0.22 | 44.6% | 152.5 | 44.6% | -0.79 | 9.68 | 9.45 | 9.90 | — |
| — | 1.11 | 1.40 | 1.25 | +0.21 | 44.8% | 153 | 44.8% | -0.80 | 10.07 | 9.60 | 10.55 | — |
| — | 0.95 | 1.04 | 0.99 | +0.18 | 45.2% | 154 | 45.2% | -0.82 | 10.82 | 9.70 | 11.95 | — |
| — | 0.81 | 0.91 | 0.86 | +0.16 | 45.6% | 155 | 45.6% | -0.84 | 11.78 | 11.45 | 12.10 | — |
| — | 0.71 | 0.79 | 0.75 | +0.14 | 46.1% | 156 | 46.1% | -0.86 | 12.75 | 12.30 | 13.20 | — |
| — | 0.51 | 0.88 | 0.69 | +0.13 | 46.6% | 157 | 46.6% | -0.88 | 13.80 | 13.10 | 14.50 | — |
| — | 0.38 | 0.64 | 0.51 | +0.12 | 46.9% | 157.5 | 46.9% | -0.88 | 13.72 | 12.95 | 14.50 | — |
| — | 0.54 | 0.60 | 0.57 | +0.11 | 47.2% | 158 | 47.2% | -0.89 | 14.55 | 14.00 | 15.10 | — |
| — | 0.46 | 0.53 | 0.49 | +0.10 | 47.8% | 159 | 47.8% | -0.90 | 15.47 | 14.95 | 16.00 | — |
| — | 0.34 | 0.57 | 0.46 | +0.09 | 47.6% | 160 | — | — | 16.75 | 16.00 | 17.50 | — |
| — | 0.27 | 0.56 | 0.41 | +0.07 | 49.9% | 162 | 48.9% | -0.93 | 18.25 | 17.60 | 18.90 | — |
| — | 0.24 | 0.34 | 0.29 | +0.07 | 50.7% | 163 | 50.7% | -0.94 | 19.30 | 18.65 | 19.95 | — |
| — | 0.19 | 0.29 | 0.24 | +0.05 | 52.2% | 165 | 52.2% | -0.95 | 21.12 | 20.25 | 22.00 | — |
| — | 0.14 | 0.24 | 0.19 | +0.04 | 53.8% | 167 | 53.8% | -0.96 | 22.90 | 21.85 | 23.95 | — |
| — | 0.13 | 0.22 | 0.17 | +0.04 | 54.5% | 168 | 54.5% | -0.97 | 24.00 | 23.10 | 24.90 | — |
| — | 0.13 | 0.18 | 0.15 | +0.03 | 56.0% | 170 | 56.0% | -0.97 | 25.95 | 25.00 | 26.90 | — |
| — | 0.07 | 0.17 | 0.12 | +0.03 | 57.4% | 172 | 57.4% | -0.98 | 27.88 | 26.85 | 28.90 | — |
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.