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 | |
| — | 28.05 | 29.90 | 28.98 | — | — | 116 | — | — | — | — | 2.13 | — |
| — | 26.90 | 28.90 | 27.90 | — | — | 117 | — | — | — | — | 2.13 | — |
| — | 25.90 | 27.90 | 26.90 | — | — | 118 | 38.8% | -0.00 | — | — | 2.13 | — |
| — | 24.55 | 26.90 | 25.73 | — | — | 119 | — | — | — | — | 2.14 | — |
| — | 23.90 | 25.90 | 24.90 | +1.00 | 37.2% | 120 | 37.2% | -0.01 | — | — | 0.88 | — |
| — | 22.55 | 24.90 | 23.73 | +1.00 | 36.4% | 121 | 36.4% | -0.01 | — | — | 2.14 | — |
| — | 21.40 | 23.90 | 22.65 | +1.00 | 35.6% | 122 | 35.6% | -0.01 | — | — | 2.15 | — |
| — | 20.85 | 23.25 | 22.05 | +1.00 | 34.9% | 123 | 34.9% | -0.01 | — | — | 2.15 | — |
| — | 19.55 | 21.90 | 20.73 | +1.00 | 34.2% | 124 | 34.2% | -0.01 | — | — | 2.16 | — |
| — | 18.85 | 20.90 | 19.88 | +1.00 | 33.6% | 125 | 33.6% | -0.02 | — | — | 1.25 | — |
| — | 18.05 | 19.90 | 18.98 | +1.00 | 32.9% | 126 | 32.9% | -0.02 | — | — | 2.17 | — |
| — | 16.55 | 18.90 | 17.73 | +1.00 | 32.3% | 127 | 32.3% | -0.03 | — | — | 1.63 | — |
| — | 15.80 | 17.90 | 16.85 | +1.00 | 31.8% | 128 | 31.8% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 14.60 | 16.90 | 15.75 | +0.99 | 31.3% | 129 | 31.3% | -0.04 | — | — | 0.73 | — |
| — | 13.85 | 15.85 | 14.85 | +0.99 | 30.8% | 130 | 30.8% | -0.05 | — | — | 0.26 | — |
| — | 12.85 | 14.85 | 13.85 | +0.98 | 30.3% | 131 | 30.3% | -0.06 | — | — | 1.15 | — |
| — | 11.55 | 14.20 | 12.88 | +0.98 | 29.9% | 132 | 29.9% | -0.08 | — | — | 0.34 | — |
| — | 11.05 | 12.95 | 12.00 | +0.96 | 29.5% | 133 | 29.5% | -0.09 | — | — | 0.87 | — |
| — | 9.85 | 12.20 | 11.03 | +0.94 | 29.2% | 134 | 29.2% | -0.12 | 0.31 | 0.03 | 0.59 | — |
| — | 9.05 | 10.75 | 9.90 | +0.92 | 28.9% | 135 | 28.9% | -0.14 | 0.34 | 0.24 | 0.44 | — |
| — | 8.10 | 10.20 | 9.15 | +0.89 | 28.6% | 136 | 28.6% | -0.17 | 0.40 | 0.21 | 0.58 | — |
| — | 7.10 | 9.10 | 8.10 | +0.85 | 28.3% | 137 | 28.3% | -0.20 | 0.81 | 0.38 | 1.25 | — |
| — | 6.25 | 7.90 | 7.08 | +0.81 | 28.1% | 138 | 28.1% | -0.24 | 0.81 | 0.69 | 0.93 | — |
| — | 5.40 | 6.95 | 6.17 | +0.76 | 28.0% | 139 | 28.0% | -0.28 | 1.00 | 0.67 | 1.34 | — |
| — | 4.95 | 6.05 | 5.50 | +0.70 | 27.8% | 140 | 27.8% | -0.32 | 1.45 | 1.13 | 1.77 | — |
| — | 4.25 | 5.45 | 4.85 | +0.64 | 27.7% | 141 | 27.7% | -0.37 | 1.56 | 1.34 | 1.78 | — |
| — | 3.70 | 5.15 | 4.42 | +0.59 | 27.7% | 142 | 27.7% | -0.43 | 1.91 | 1.63 | 2.19 | — |
| — | 3.10 | 3.75 | 3.42 | +0.53 | 27.6% | 143 | 27.6% | -0.48 | 2.41 | 1.99 | 2.83 | — |
| — | 2.55 | 3.30 | 2.92 | +0.48 | 27.6% | 144 | 27.6% | -0.53 | 2.77 | 2.45 | 3.10 | — |
| — | 2.07 | 2.50 | 2.29 | +0.43 | 27.6% | 145 | 27.6% | -0.58 | 3.39 | 2.83 | 3.95 | — |
| — | 1.59 | 2.29 | 1.94 | +0.38 | 27.7% | 146 | 27.7% | -0.63 | 3.77 | 3.30 | 4.25 | — |
| — | 1.45 | 1.73 | 1.59 | +0.33 | 27.7% | 147 | 27.7% | -0.67 | 4.20 | 3.45 | 4.95 | — |
| — | 1.10 | 1.56 | 1.33 | +0.29 | 27.8% | 148 | 27.8% | -0.72 | 5.25 | 4.85 | 5.65 | 14 |
| — | 0.80 | 1.06 | 0.93 | +0.25 | 28.0% | 149 | 28.0% | -0.76 | 5.88 | 5.00 | 6.75 | — |
| — | 0.66 | 0.89 | 0.78 | +0.22 | 28.1% | 150 | 28.1% | -0.79 | 6.55 | 5.70 | 7.40 | — |
| — | 0.27 | 0.61 | 0.44 | +0.14 | 28.6% | 152.5 | 28.6% | -0.86 | 8.68 | 7.85 | 9.50 | — |
| — | 0.07 | 0.44 | 0.26 | +0.10 | 29.3% | 155 | 29.3% | -0.92 | 11.25 | 10.10 | 12.40 | — |
| — | — | 0.17 | — | +0.06 | 30.3% | 157.5 | 30.3% | -0.95 | 13.62 | 12.45 | 14.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 31.5% | 160 | 31.5% | -0.97 | 15.90 | 14.80 | 17.00 | — |
| — | — | 0.21 | — | +0.03 | 32.9% | 162.5 | 32.9% | -0.98 | 18.57 | 17.25 | 19.90 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 165 | — | — | 20.88 | 19.75 | 22.00 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 167.5 | — | — | 23.57 | 22.25 | 24.90 | — |
| — | — | 0.03 | — | — | — | 170 | — | — | 26.10 | 24.75 | 27.45 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 172.5 | 41.3% | -1.00 | 28.50 | 27.25 | 29.75 | — |
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.