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 | |
| — | 22.75 | 25.10 | 23.93 | +0.99 | 50.7% | 120 | 50.7% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 19.60 | 21.45 | 20.52 | +0.99 | 48.9% | 123 | 48.9% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 18.70 | 21.15 | 19.93 | +0.98 | 48.3% | 124 | 48.3% | -0.02 | — | — | 0.34 | — |
| — | 17.80 | 19.45 | 18.62 | +0.98 | 47.8% | 125 | 47.8% | -0.02 | 0.12 | 0.08 | 0.17 | — |
| — | 16.80 | 19.15 | 17.98 | +0.97 | 47.2% | 126 | 47.2% | -0.03 | 0.20 | 0.03 | 0.36 | — |
| — | 15.70 | 17.55 | 16.62 | +0.97 | 46.6% | 127 | 46.6% | -0.04 | 0.18 | 0.08 | 0.29 | — |
| — | 14.80 | 17.20 | 16.00 | +0.96 | 46.1% | 128 | 46.1% | -0.04 | 0.23 | 0.12 | 0.35 | — |
| — | 14.05 | 15.45 | 14.75 | +0.95 | 45.6% | 129 | 45.6% | -0.05 | 0.17 | 0.06 | 0.27 | — |
| — | 12.90 | 14.90 | 13.90 | +0.94 | 45.1% | 130 | 45.1% | -0.06 | 0.32 | 0.10 | 0.54 | — |
| — | 12.35 | 13.90 | 13.12 | +0.92 | 44.6% | 131 | 44.6% | -0.08 | 0.36 | 0.26 | 0.46 | — |
| — | 11.05 | 13.00 | 12.03 | +0.91 | 44.2% | 132 | 44.2% | -0.09 | 0.40 | 0.26 | 0.53 | — |
| — | 10.00 | 12.10 | 11.05 | — | — | 133 | — | — | 0.52 | 0.43 | 0.61 | — |
| — | 9.45 | 10.85 | 10.15 | +0.87 | 43.5% | 134 | 43.5% | -0.13 | 0.57 | 0.43 | 0.72 | — |
| — | 8.40 | 10.20 | 9.30 | +0.84 | 43.2% | 135 | 43.2% | -0.16 | 0.71 | 0.57 | 0.86 | — |
| — | 7.95 | 9.35 | 8.65 | +0.81 | 42.9% | 136 | 42.9% | -0.19 | 0.92 | 0.84 | 0.99 | — |
| — | 7.00 | 8.75 | 7.88 | +0.78 | 42.7% | 137 | 42.7% | -0.22 | 1.23 | 0.96 | 1.50 | — |
| — | 6.25 | 8.00 | 7.12 | +0.75 | 42.5% | 138 | 42.5% | -0.25 | 1.39 | 1.29 | 1.48 | — |
| — | 5.80 | 6.90 | 6.35 | +0.71 | 42.3% | 139 | 42.3% | -0.29 | 1.82 | 1.47 | 2.17 | — |
| — | 5.25 | 5.70 | 5.47 | +0.67 | 42.2% | 140 | 42.2% | -0.33 | 2.00 | 1.87 | 2.12 | — |
| — | 4.60 | 5.10 | 4.85 | +0.63 | 42.1% | 141 | 42.1% | -0.38 | 2.40 | 2.27 | 2.52 | — |
| — | 3.95 | 4.50 | 4.22 | +0.58 | 42.1% | 142 | 42.1% | -0.42 | 2.75 | 2.62 | 2.88 | — |
| — | 3.50 | 3.95 | 3.73 | +0.54 | 42.1% | 143 | 42.1% | -0.46 | 3.33 | 3.15 | 3.50 | — |
| — | 3.15 | 3.45 | 3.30 | +0.49 | 42.1% | 144 | 42.1% | -0.51 | 4.12 | 3.60 | 4.65 | — |
| — | 2.75 | 2.94 | 2.85 | +0.45 | 42.2% | 145 | 42.2% | -0.55 | 4.40 | 4.15 | 4.65 | — |
| — | 2.37 | 2.62 | 2.50 | +0.41 | 42.3% | 146 | 42.3% | -0.60 | 5.03 | 4.80 | 5.25 | — |
| — | 2.03 | 2.29 | 2.16 | +0.36 | 42.4% | 147 | 42.4% | -0.64 | 5.70 | 5.45 | 5.95 | — |
| — | 1.74 | 1.98 | 1.86 | +0.33 | 42.6% | 148 | 42.6% | -0.68 | 6.40 | 6.15 | 6.65 | — |
| — | 1.47 | 1.70 | 1.58 | +0.29 | 42.7% | 149 | 42.7% | -0.71 | 7.10 | 6.40 | 7.80 | — |
| — | 1.25 | 1.48 | 1.36 | +0.26 | 42.9% | 150 | 42.9% | -0.75 | 7.90 | 7.25 | 8.55 | — |
| — | 0.81 | 0.99 | 0.90 | +0.18 | 43.6% | 152.5 | 43.6% | -0.82 | 9.57 | 8.40 | 10.75 | — |
| — | 0.45 | 0.64 | 0.55 | +0.13 | 44.3% | 155 | 44.3% | -0.88 | 12.38 | 11.35 | 13.40 | — |
| — | 0.28 | 0.47 | 0.38 | +0.09 | 45.3% | 157.5 | 45.3% | -0.92 | 14.30 | 13.30 | 15.30 | — |
| — | 0.07 | 0.30 | 0.18 | +0.06 | 46.3% | 160 | 46.3% | -0.94 | 16.48 | 15.25 | 17.70 | — |
| — | 0.09 | 0.20 | 0.14 | +0.04 | 47.4% | 162.5 | 47.4% | -0.96 | 18.90 | 17.70 | 20.10 | — |
| — | 0.03 | 0.20 | 0.12 | +0.03 | 48.6% | 165 | 48.6% | -0.97 | 21.40 | 20.15 | 22.65 | — |
| — | — | 0.95 | — | +0.02 | 49.8% | 167.5 | 49.8% | -0.98 | 23.82 | 22.60 | 25.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 51.1% | 170 | 51.1% | -0.99 | 26.35 | 25.10 | 27.60 | — |
| — | — | 0.10 | — | +0.01 | 52.4% | 172.5 | 52.4% | -0.99 | 28.80 | 27.60 | 30.00 | — |
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.