Spot 144.84
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.95 | 25.05 | 24.50 | +1.00 | 42.0% | 120 | 42.0% | -0.00 | — | — | 0.07 | — |
| — | 19.25 | 20.60 | 19.93 | +1.00 | 39.8% | 125 | 39.8% | -0.00 | — | — | 0.06 | — |
| — | 14.55 | 15.00 | 14.78 | +1.00 | 38.8% | 130 | 38.8% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 11.80 | 14.05 | 12.93 | — | — | 132 | — | — | — | — | 0.15 | — |
| — | 11.25 | 13.10 | 12.18 | — | — | 133 | — | — | — | — | 0.36 | — |
| — | 10.10 | 12.35 | 11.22 | — | — | 134 | — | — | — | — | 0.18 | — |
| — | 9.30 | 10.10 | 9.70 | +0.97 | 36.2% | 135 | 36.2% | -0.07 | 0.15 | 0.06 | 0.24 | — |
| — | 8.00 | 10.10 | 9.05 | +0.96 | 35.6% | 136 | 35.6% | -0.10 | 0.21 | 0.09 | 0.34 | — |
| — | 6.95 | 9.25 | 8.10 | +0.94 | 35.1% | 137 | 35.1% | -0.13 | 0.19 | 0.01 | 0.37 | — |
| — | 5.85 | 7.80 | 6.83 | +0.90 | 34.7% | 138 | 34.7% | -0.17 | 0.42 | 0.13 | 0.71 | — |
| — | 5.10 | 7.35 | 6.22 | +0.86 | 34.3% | 139 | 34.3% | -0.21 | 0.47 | 0.35 | 0.60 | — |
| — | 4.50 | 5.75 | 5.12 | +0.80 | 34.0% | 140 | 34.0% | -0.27 | 0.62 | 0.60 | 0.65 | — |
| — | 3.30 | 4.05 | 3.67 | +0.74 | 33.8% | 141 | 33.8% | -0.33 | 0.90 | 0.80 | 0.99 | — |
| — | 2.67 | 3.95 | 3.31 | +0.66 | 33.6% | 142 | 33.6% | -0.41 | 1.20 | 1.04 | 1.35 | — |
| — | 2.12 | 2.71 | 2.42 | +0.57 | 33.5% | 143 | 33.5% | -0.48 | 1.57 | 1.36 | 1.78 | — |
| — | 1.73 | 2.13 | 1.93 | +0.49 | 33.4% | 144 | 33.4% | -0.55 | 1.89 | 1.73 | 2.04 | — |
| — | 1.30 | 1.65 | 1.48 | +0.40 | 33.3% | 145 | 33.3% | -0.63 | 2.50 | 2.26 | 2.74 | — |
| — | 0.96 | 1.28 | 1.12 | +0.32 | 33.2% | 146 | 33.2% | -0.70 | 3.06 | 2.68 | 3.45 | — |
| — | 0.76 | 1.03 | 0.90 | +0.25 | 33.1% | 147 | 33.1% | -0.76 | 3.90 | 3.60 | 4.20 | — |
| — | 0.49 | 0.60 | 0.55 | +0.19 | 33.1% | 148 | 33.1% | -0.82 | 4.45 | 3.80 | 5.10 | — |
| — | 0.34 | 0.54 | 0.44 | +0.15 | 33.2% | 149 | 33.2% | -0.86 | 5.42 | 4.95 | 5.90 | — |
| — | 0.22 | 0.40 | 0.31 | +0.11 | 33.3% | 150 | — | — | 6.12 | 5.45 | 6.80 | — |
| — | 0.08 | 0.19 | 0.14 | — | — | 152.5 | — | — | 8.35 | 7.45 | 9.25 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 155 | — | — | 10.70 | 9.90 | 11.50 | — |
| — | — | 0.06 | — | — | — | 157.5 | 37.9% | -0.99 | 13.47 | 12.30 | 14.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 40.9% | 160 | 40.9% | -0.99 | 15.80 | 14.80 | 16.80 | — |
| — | — | 0.07 | — | +0.01 | 44.3% | 162.5 | 44.3% | -1.00 | 18.38 | 17.30 | 19.45 | — |
| — | — | 0.05 | — | +0.01 | 47.8% | 165 | 47.8% | -1.00 | 21.10 | 20.00 | 22.20 | — |
| — | — | 0.12 | — | +0.00 | 51.2% | 167.5 | 51.2% | -1.00 | 23.40 | 22.30 | 24.50 | — |
| — | — | 0.05 | — | +0.00 | 54.4% | 170 | 54.4% | -1.00 | 25.88 | 24.80 | 26.95 | — |
| — | — | 0.65 | — | +0.00 | 57.4% | 172.5 | 57.4% | -1.00 | 28.40 | 27.30 | 29.50 | — |
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.