Spot 143.52
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.70 | 24.95 | 23.82 | +1.00 | 72.0% | 120 | 72.0% | -0.00 | — | — | 0.10 | — |
| — | 18.05 | 21.55 | 19.80 | +1.00 | 69.1% | 124 | 69.1% | -0.00 | — | — | 0.62 | — |
| — | 17.75 | 19.05 | 18.40 | +1.00 | 68.5% | 125 | 68.5% | -0.00 | — | — | 0.03 | — |
| — | 16.50 | 19.35 | 17.93 | +1.00 | 67.9% | 126 | 67.9% | -0.00 | — | — | 0.03 | — |
| — | 15.75 | 18.10 | 16.93 | +1.00 | 67.4% | 127 | 67.4% | -0.00 | — | — | 0.09 | — |
| — | 14.80 | 17.10 | 15.95 | +1.00 | 67.1% | 128 | 67.1% | -0.00 | — | — | 0.01 | — |
| — | 13.80 | 15.50 | 14.65 | +1.00 | 66.7% | 129 | 66.7% | -0.00 | — | — | 0.53 | — |
| — | 12.70 | 14.95 | 13.82 | +1.00 | 66.3% | 130 | 66.3% | -0.00 | — | — | 0.10 | — |
| — | 11.80 | 14.10 | 12.95 | +1.00 | 65.7% | 131 | 65.7% | -0.00 | — | — | 0.08 | — |
| — | 10.65 | 13.10 | 11.88 | +0.99 | 64.8% | 132 | 64.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 9.15 | 12.10 | 10.62 | +0.99 | 63.6% | 133 | 63.6% | -0.01 | — | — | 0.12 | — |
| — | 8.80 | 10.70 | 9.75 | +0.98 | 61.8% | 134 | 61.8% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 7.85 | 9.35 | 8.60 | +0.98 | 59.7% | 135 | 59.7% | -0.02 | — | — | 0.08 | — |
| — | 6.80 | 8.55 | 7.67 | +0.97 | 57.3% | 136 | 57.3% | -0.03 | 0.07 | 0.03 | 0.12 | — |
| — | 5.75 | 7.70 | 6.72 | +0.95 | 54.6% | 137 | 54.6% | -0.05 | 0.17 | 0.04 | 0.29 | — |
| — | 4.85 | 6.60 | 5.72 | +0.93 | 52.0% | 138 | 52.0% | -0.07 | 0.10 | 0.05 | 0.16 | — |
| — | 4.05 | 5.85 | 4.95 | +0.90 | 49.6% | 139 | 49.6% | -0.10 | 0.20 | 0.15 | 0.25 | — |
| — | 3.70 | 4.00 | 3.85 | +0.85 | 47.7% | 140 | 47.7% | -0.15 | 0.30 | 0.23 | 0.37 | — |
| — | 2.89 | 3.25 | 3.07 | +0.77 | 46.2% | 141 | 46.2% | -0.23 | 0.47 | 0.38 | 0.56 | — |
| — | 2.20 | 2.51 | 2.35 | +0.69 | 45.3% | 142 | 45.3% | -0.32 | 0.72 | 0.61 | 0.83 | — |
| — | 1.55 | 1.82 | 1.69 | +0.57 | 45.3% | 143 | 45.3% | -0.43 | 1.08 | 0.95 | 1.22 | — |
| — | 1.12 | 1.40 | 1.26 | +0.45 | 46.1% | 144 | 46.1% | -0.55 | 1.65 | 1.45 | 1.85 | — |
| — | 0.77 | 0.92 | 0.84 | +0.34 | 47.6% | 145 | 47.6% | -0.66 | 2.27 | 2.08 | 2.45 | — |
| — | 0.57 | 0.67 | 0.62 | +0.25 | 49.2% | 146 | 49.2% | -0.76 | 3.04 | 2.77 | 3.30 | — |
| — | 0.33 | 0.45 | 0.39 | +0.18 | 50.4% | 147 | — | — | 3.80 | 3.55 | 4.05 | — |
| — | 0.20 | 0.32 | 0.26 | +0.13 | 51.6% | 148 | — | — | 4.50 | 3.80 | 5.20 | — |
| — | 0.07 | 0.31 | 0.19 | +0.09 | 53.2% | 149 | 53.2% | -0.91 | 5.67 | 4.75 | 6.60 | — |
| — | 0.08 | 0.13 | 0.10 | +0.07 | 55.5% | 150 | 55.5% | -0.93 | 6.65 | 5.85 | 7.45 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 62.5% | 152.5 | 62.5% | -0.97 | 8.68 | 7.45 | 9.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 69.5% | 155 | 69.5% | -0.98 | 11.47 | 10.70 | 12.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 76.3% | 157.5 | 76.3% | -0.99 | 13.93 | 12.45 | 15.40 | — |
| — | — | 0.01 | — | +0.01 | 80.9% | 160 | 80.9% | -1.00 | 16.57 | 15.40 | 17.75 | — |
| — | — | 0.23 | — | +0.00 | 91.3% | 162.5 | 91.3% | -1.00 | 18.75 | 17.95 | 19.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 100.9% | 165 | 100.9% | -1.00 | 21.32 | 20.40 | 22.25 | — |
| — | — | 0.53 | — | +0.00 | 103.3% | 167.5 | 103.3% | -1.00 | 23.98 | 22.45 | 25.50 | — |
| — | — | 0.01 | — | +0.00 | 102.5% | 170 | 102.5% | -1.00 | 26.45 | 25.40 | 27.50 | — |
| — | — | 2.13 | — | +0.00 | 101.4% | 172.5 | 101.4% | -1.00 | 28.98 | 27.45 | 30.50 | — |
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.