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 | |
| — | 22.70 | 26.55 | 24.62 | +1.00 | 38.0% | 120 | 38.0% | -0.00 | — | — | 0.41 | — |
| — | 17.75 | 21.20 | 19.48 | +0.99 | 35.4% | 125 | 35.4% | -0.01 | — | — | 0.42 | — |
| — | 13.55 | 16.20 | 14.88 | +0.97 | 33.0% | 130 | 33.0% | -0.03 | 0.15 | 0.06 | 0.25 | — |
| — | 11.85 | 15.60 | 13.72 | +0.96 | 32.6% | 131 | 32.6% | -0.04 | — | — | 0.60 | — |
| — | 11.65 | 14.25 | 12.95 | +0.95 | 32.2% | 132 | 32.2% | -0.05 | — | — | 0.63 | — |
| — | 9.95 | 13.30 | 11.62 | +0.94 | 31.8% | 133 | 31.8% | -0.06 | — | — | 0.30 | — |
| — | 8.95 | 12.40 | 10.68 | +0.93 | 31.4% | 134 | 31.4% | -0.07 | — | — | 0.81 | — |
| — | 9.00 | 11.40 | 10.20 | +0.91 | 31.0% | 135 | 31.0% | -0.09 | 0.35 | 0.05 | 0.66 | — |
| — | 7.90 | 10.55 | 9.22 | +0.88 | 30.7% | 136 | 30.7% | -0.12 | — | — | 0.86 | — |
| — | 7.00 | 9.15 | 8.07 | +0.86 | 30.4% | 137 | 30.4% | -0.14 | 0.58 | 0.11 | 1.06 | — |
| — | 6.15 | 8.75 | 7.45 | +0.83 | 30.1% | 138 | 30.1% | -0.17 | 0.88 | 0.52 | 1.24 | — |
| — | 5.35 | 8.00 | 6.67 | +0.79 | 29.8% | 139 | 29.8% | -0.21 | 1.14 | 0.58 | 1.69 | — |
| — | 5.10 | 7.65 | 6.38 | +0.75 | 29.5% | 140 | 29.5% | -0.25 | 0.95 | 0.66 | 1.24 | — |
| — | 3.90 | 6.45 | 5.17 | +0.70 | 29.3% | 141 | 29.3% | -0.30 | 1.21 | 0.86 | 1.55 | — |
| — | 3.15 | 5.75 | 4.45 | +0.66 | 29.0% | 142 | 29.0% | -0.35 | 1.72 | 1.16 | 2.28 | — |
| — | 2.53 | 5.15 | 3.84 | +0.60 | 28.8% | 143 | 28.8% | -0.40 | 2.20 | 0.80 | 3.60 | — |
| — | 2.53 | 3.45 | 2.99 | +0.55 | 28.6% | 144 | 28.6% | -0.45 | 2.60 | 1.39 | 3.80 | — |
| — | 2.21 | 2.88 | 2.54 | +0.49 | 28.5% | 145 | 28.5% | -0.51 | 2.77 | 1.90 | 3.65 | — |
| — | 1.67 | 2.59 | 2.13 | +0.44 | 28.3% | 146 | 28.3% | -0.56 | 3.46 | 2.16 | 4.75 | — |
| — | 1.27 | 2.35 | 1.81 | +0.38 | 28.2% | 147 | 28.2% | -0.62 | 4.05 | 2.75 | 5.35 | — |
| — | 0.90 | 2.01 | 1.46 | +0.33 | 28.1% | 148 | 28.1% | -0.67 | 4.70 | 3.40 | 6.00 | — |
| — | 0.80 | 1.77 | 1.28 | +0.28 | 28.0% | 149 | 28.0% | -0.72 | 5.42 | 4.15 | 6.70 | — |
| — | 0.75 | 1.41 | 1.08 | +0.24 | 27.9% | 150 | 27.9% | -0.77 | 6.45 | 5.60 | 7.30 | — |
| — | 0.19 | 0.68 | 0.43 | +0.14 | 27.8% | 152.5 | 27.8% | -0.86 | 8.28 | 6.95 | 9.60 | — |
| — | 0.17 | 0.40 | 0.28 | +0.08 | 27.8% | 155 | 27.8% | -0.93 | 10.95 | 10.00 | 11.90 | — |
| — | — | 0.26 | — | +0.04 | 27.9% | 157.5 | 27.9% | -0.97 | 13.10 | 11.20 | 15.00 | — |
| — | 0.04 | 0.29 | 0.17 | +0.02 | 28.1% | 160 | 28.1% | -1.00 | 15.25 | 13.70 | 16.80 | — |
| — | — | 0.35 | — | +0.01 | 28.4% | 162.5 | 28.4% | -1.00 | 18.02 | 16.05 | 20.00 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 28.8% | 165 | 28.8% | -1.00 | 20.52 | 18.55 | 22.50 | — |
| — | — | 0.08 | — | +0.00 | 29.3% | 167.5 | 29.3% | -1.00 | 23.18 | 21.35 | 25.00 | — |
| — | — | 0.36 | — | +0.00 | 29.8% | 170 | 29.8% | -1.00 | 25.52 | 23.55 | 27.50 | — |
| — | — | 0.38 | — | +0.00 | 30.3% | 172.5 | 30.3% | -1.00 | 28.02 | 26.05 | 30.00 | — |
| — | — | 0.38 | — | +0.00 | 31.0% | 175 | 31.0% | -1.00 | 30.75 | 29.00 | 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.