Spot 144.22
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.30 | 26.25 | 24.27 | +1.00 | 37.6% | 120 | 37.6% | -0.00 | — | — | 0.60 | — |
| — | 18.00 | 20.75 | 19.38 | +0.99 | 35.0% | 125 | 35.0% | -0.01 | — | — | 0.33 | — |
| — | 13.40 | 15.80 | 14.60 | +0.98 | 32.6% | 130 | 32.6% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 11.45 | 15.30 | 13.38 | +0.97 | 32.2% | 131 | 32.2% | -0.03 | — | — | 1.13 | — |
| — | 11.20 | 13.85 | 12.53 | +0.96 | 31.8% | 132 | 31.8% | -0.04 | — | — | 0.98 | — |
| — | 10.25 | 12.90 | 11.57 | +0.95 | 31.4% | 133 | 31.4% | -0.05 | 0.27 | 0.08 | 0.45 | — |
| — | 9.35 | 11.75 | 10.55 | +0.93 | 31.0% | 134 | 31.0% | -0.07 | — | — | 1.02 | — |
| — | 8.60 | 10.25 | 9.43 | +0.91 | 30.7% | 135 | 30.7% | -0.09 | 0.27 | 0.07 | 0.47 | — |
| — | 7.50 | 10.15 | 8.82 | +0.89 | 30.3% | 136 | 30.3% | -0.11 | 0.31 | 0.02 | 0.60 | — |
| — | 6.60 | 9.25 | 7.92 | +0.86 | 30.0% | 137 | 30.0% | -0.14 | 0.76 | 0.28 | 1.24 | — |
| — | 5.75 | 8.40 | 7.08 | +0.83 | 29.7% | 138 | 29.7% | -0.17 | 0.73 | 0.42 | 1.05 | — |
| — | 4.90 | 7.55 | 6.22 | +0.79 | 29.4% | 139 | 29.4% | -0.21 | 1.35 | 0.48 | 2.22 | — |
| — | 4.20 | 6.00 | 5.10 | +0.75 | 29.2% | 140 | 29.2% | -0.25 | 1.07 | 0.78 | 1.37 | — |
| — | 3.35 | 6.00 | 4.67 | +0.70 | 28.9% | 141 | 28.9% | -0.30 | 0.96 | 0.06 | 1.86 | — |
| — | 3.70 | 5.35 | 4.53 | +0.65 | 28.7% | 142 | 28.7% | -0.35 | 2.11 | 1.02 | 3.20 | — |
| — | 2.04 | 4.55 | 3.29 | +0.59 | 28.5% | 143 | 28.5% | -0.41 | 2.54 | 1.74 | 3.35 | — |
| — | 2.62 | 3.20 | 2.91 | +0.53 | 28.3% | 144 | 28.3% | -0.47 | 2.46 | 1.11 | 3.80 | — |
| — | 2.03 | 2.57 | 2.30 | +0.48 | 28.2% | 145 | 28.2% | -0.53 | 3.45 | 2.60 | 4.30 | — |
| — | 1.64 | 2.28 | 1.96 | +0.41 | 28.1% | 146 | 28.1% | -0.59 | 3.60 | 2.40 | 4.80 | — |
| — | 1.23 | 1.85 | 1.54 | +0.36 | 28.1% | 147 | 28.1% | -0.65 | 4.12 | 2.79 | 5.45 | — |
| — | 0.92 | 2.24 | 1.58 | +0.31 | 28.1% | 148 | 28.1% | -0.70 | 4.80 | 3.45 | 6.15 | — |
| — | 0.59 | 1.85 | 1.22 | +0.26 | 28.2% | 149 | 28.2% | -0.75 | 5.53 | 4.20 | 6.85 | — |
| — | 0.57 | 0.98 | 0.78 | +0.22 | 28.3% | 150 | 28.3% | -0.79 | 6.72 | 5.80 | 7.65 | — |
| — | 0.29 | 0.48 | 0.39 | +0.13 | 28.8% | 152.5 | 28.8% | -0.88 | 8.53 | 7.20 | 9.85 | — |
| — | 0.15 | 0.42 | 0.28 | +0.08 | 29.5% | 155 | 29.5% | -0.93 | 11.03 | 9.10 | 12.95 | — |
| — | — | 0.20 | — | +0.04 | 30.5% | 157.5 | 30.5% | -0.97 | 13.57 | 11.75 | 15.40 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 31.6% | 160 | 31.6% | -0.99 | 15.88 | 13.90 | 17.85 | — |
| — | — | 0.38 | — | +0.01 | 32.5% | 162.5 | 32.5% | -1.00 | 18.50 | 16.65 | 20.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 33.1% | 165 | 33.1% | -1.00 | 21.00 | 19.15 | 22.85 | — |
| — | — | 0.19 | — | +0.00 | 33.5% | 167.5 | 33.5% | -1.00 | 23.50 | 21.65 | 25.35 | — |
| — | — | 0.38 | — | +0.00 | 33.6% | 170 | 33.6% | -1.00 | 25.90 | 23.95 | 27.85 | — |
| — | — | 0.38 | — | +0.00 | 33.6% | 172.5 | 33.6% | -1.00 | 28.50 | 26.65 | 30.35 | — |
| — | — | 0.38 | — | +0.00 | 33.5% | 175 | 33.5% | -1.00 | 31.00 | 29.15 | 32.85 | — |
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.