Spot 144.54
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.65 | 26.50 | 24.57 | +1.00 | 38.7% | 120 | 38.7% | -0.00 | — | — | 1.29 | — |
| — | 17.60 | 21.45 | 19.52 | +1.00 | 35.8% | 125 | 35.8% | -0.00 | — | — | 1.09 | — |
| — | 12.65 | 16.00 | 14.32 | +1.00 | 33.4% | 130 | 33.4% | -0.00 | — | — | 0.35 | — |
| — | 11.65 | 15.50 | 13.57 | +1.00 | 32.9% | 131 | 32.9% | -0.00 | — | — | 2.13 | — |
| — | 10.60 | 14.00 | 12.30 | +1.00 | 32.5% | 132 | 32.5% | -0.00 | — | — | 0.35 | — |
| — | 9.65 | 13.00 | 11.32 | +0.99 | 32.2% | 133 | 32.2% | -0.01 | — | — | 1.13 | — |
| — | 8.65 | 12.35 | 10.50 | +0.99 | 31.8% | 134 | 31.8% | -0.01 | — | — | 0.70 | — |
| — | 8.90 | 11.50 | 10.20 | +0.98 | 31.5% | 135 | 31.5% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 6.70 | 10.60 | 8.65 | +0.97 | 31.2% | 136 | 31.2% | -0.03 | — | — | 0.37 | — |
| — | 6.50 | 9.10 | 7.80 | +0.95 | 30.9% | 137 | 30.9% | -0.05 | — | — | 0.50 | — |
| — | 5.50 | 8.15 | 6.83 | +0.93 | 30.6% | 138 | 30.6% | -0.07 | — | — | 0.71 | — |
| — | 4.65 | 7.20 | 5.92 | +0.90 | 30.3% | 139 | 30.3% | -0.10 | — | — | 0.55 | — |
| — | 3.70 | 6.30 | 5.00 | +0.85 | 30.0% | 140 | 30.0% | -0.15 | 0.23 | 0.01 | 0.44 | — |
| — | 2.86 | 5.50 | 4.18 | +0.80 | 29.7% | 141 | 29.7% | -0.20 | 0.42 | 0.24 | 0.61 | — |
| — | 2.12 | 4.70 | 3.41 | +0.73 | 29.4% | 142 | 29.4% | -0.27 | — | — | 1.32 | — |
| — | 1.43 | 2.98 | 2.21 | +0.65 | 29.1% | 143 | 29.1% | -0.35 | 0.96 | 0.40 | 1.53 | — |
| — | 1.11 | 2.25 | 1.68 | +0.56 | 28.8% | 144 | 28.8% | -0.44 | 1.51 | 1.11 | 1.92 | — |
| — | 1.37 | 1.69 | 1.53 | +0.47 | 28.6% | 145 | 28.6% | -0.53 | 1.68 | 0.59 | 2.76 | — |
| — | 0.83 | 1.74 | 1.28 | +0.38 | 28.5% | 146 | 28.5% | -0.62 | 2.85 | 2.26 | 3.45 | — |
| — | — | 1.20 | — | +0.30 | 28.5% | 147 | 28.5% | -0.71 | 3.13 | 1.87 | 4.40 | — |
| — | 0.15 | 1.37 | 0.76 | +0.22 | 28.5% | 148 | 28.5% | -0.78 | 3.91 | 2.62 | 5.20 | — |
| — | 0.01 | 0.67 | 0.34 | +0.16 | 28.7% | 149 | 28.7% | -0.84 | 4.70 | 3.40 | 6.00 | — |
| — | 0.16 | 0.25 | 0.20 | +0.12 | 28.9% | 150 | 28.9% | -0.89 | 5.60 | 4.35 | 6.85 | — |
| — | — | 0.12 | — | +0.05 | 30.3% | 152.5 | 30.3% | -0.96 | 8.22 | 6.45 | 10.00 | — |
| — | — | 0.45 | — | +0.02 | 32.9% | 155 | 32.9% | -0.99 | 10.60 | 8.70 | 12.50 | — |
| — | — | 0.24 | — | +0.01 | 36.6% | 157.5 | 36.6% | -0.99 | 13.30 | 11.60 | 15.00 | — |
| — | — | 0.02 | — | +0.01 | 41.1% | 160 | 41.1% | -1.00 | 15.68 | 13.85 | 17.50 | — |
| — | — | 1.48 | — | +0.01 | 45.4% | 162.5 | 45.4% | -1.00 | 18.02 | 16.05 | 20.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 48.1% | 165 | 48.1% | -1.00 | 20.65 | 18.80 | 22.50 | — |
| — | — | 0.70 | — | +0.00 | 48.1% | 167.5 | 48.1% | -1.00 | 23.12 | 21.25 | 25.00 | — |
| — | — | 2.12 | — | +0.00 | 46.4% | 170 | 46.4% | -1.00 | 25.73 | 23.95 | 27.50 | — |
| — | — | 2.13 | — | +0.00 | 44.3% | 172.5 | 44.3% | -1.00 | 28.07 | 26.15 | 30.00 | — |
| — | — | 2.13 | — | +0.00 | 42.8% | 175 | 42.8% | -1.00 | 30.60 | 28.70 | 32.50 | — |
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.