Spot 144.69
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 27.95 | 27.77 | +1.00 | 90.8% | 117 | 90.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 26.65 | 26.95 | 26.80 | +1.00 | 88.8% | 118 | 88.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.60 | 25.95 | 25.77 | +1.00 | 86.5% | 119 | 86.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.60 | 24.95 | 24.77 | +1.00 | 84.1% | 120 | 84.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 23.60 | 23.95 | 23.77 | +1.00 | 81.5% | 121 | 81.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 22.60 | 22.95 | 22.77 | +1.00 | 78.8% | 122 | 78.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 21.60 | 21.95 | 21.77 | +0.99 | 76.0% | 123 | 76.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 20.60 | 20.95 | 20.77 | +0.99 | 73.1% | 124 | 73.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 19.65 | 19.95 | 19.80 | +0.99 | 70.3% | 125 | 70.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 18.65 | 18.95 | 18.80 | +0.99 | 67.5% | 126 | 67.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 17.60 | 17.95 | 17.77 | +0.99 | 64.8% | 127 | 64.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 16.65 | 16.95 | 16.80 | +0.99 | 62.2% | 128 | 62.2% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 15.65 | 15.95 | 15.80 | +0.99 | 59.8% | 129 | 59.8% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 14.65 | 14.95 | 14.80 | +0.99 | 57.7% | 130 | 57.7% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 13.65 | 13.95 | 13.80 | +0.98 | 56.0% | 131 | 56.0% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 12.70 | 12.95 | 12.82 | +0.98 | 54.6% | 132 | 54.6% | -0.03 | 0.10 | 0.09 | 0.12 | — |
| — | 11.65 | 12.00 | 11.82 | +0.97 | 53.5% | 133 | 53.5% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 10.75 | 11.00 | 10.88 | +0.96 | 52.7% | 134 | 52.7% | -0.06 | 0.17 | 0.15 | 0.19 | — |
| — | 9.75 | 10.05 | 9.90 | +0.94 | 52.2% | 135 | 52.2% | -0.07 | 0.23 | 0.22 | 0.25 | — |
| — | 8.80 | 9.10 | 8.95 | +0.92 | 51.9% | 136 | 51.9% | -0.10 | 0.32 | 0.31 | 0.33 | — |
| — | 7.90 | 8.20 | 8.05 | +0.90 | 51.7% | 137 | 51.7% | -0.13 | 0.45 | 0.43 | 0.46 | — |
| — | 7.05 | 7.30 | 7.17 | +0.86 | 51.7% | 138 | 51.7% | -0.16 | 0.58 | 0.57 | 0.60 | — |
| — | 6.20 | 6.45 | 6.33 | +0.82 | 51.7% | 139 | 51.7% | -0.20 | 0.79 | 0.77 | 0.80 | — |
| — | 5.45 | 5.65 | 5.55 | +0.78 | 51.8% | 140 | 51.8% | -0.25 | 1.03 | 1.02 | 1.04 | — |
| — | 4.75 | 4.90 | 4.83 | +0.73 | 51.9% | 141 | 51.9% | -0.30 | 1.33 | 1.31 | 1.35 | — |
| — | 4.05 | 4.25 | 4.15 | +0.67 | 52.1% | 142 | 52.1% | -0.35 | 1.69 | 1.66 | 1.72 | — |
| — | 3.50 | 3.65 | 3.58 | +0.61 | 52.4% | 143 | 52.4% | -0.41 | 2.10 | 2.08 | 2.12 | — |
| — | 2.96 | 3.05 | 3.00 | +0.55 | 52.7% | 144 | 52.7% | -0.47 | 2.59 | 2.56 | 2.62 | — |
| — | 2.51 | 2.56 | 2.54 | +0.49 | 53.0% | 145 | 53.0% | -0.53 | 3.10 | 3.05 | 3.15 | — |
| — | 2.09 | 2.15 | 2.12 | — | — | 146 | 53.4% | -0.58 | 3.73 | 3.65 | 3.80 | — |
| — | 1.74 | 1.79 | 1.76 | +0.38 | 53.9% | 147 | — | — | 4.38 | 4.30 | 4.45 | — |
| — | 1.45 | 1.48 | 1.47 | +0.33 | 54.5% | 148 | 54.5% | -0.68 | 5.10 | 5.00 | 5.20 | — |
| — | 1.18 | 1.22 | 1.20 | +0.28 | 55.1% | 149 | 55.1% | -0.73 | 5.85 | 5.75 | 5.95 | — |
| — | 0.99 | 1.00 | 0.99 | — | — | 150 | 55.8% | -0.77 | 6.62 | 6.55 | 6.70 | — |
| — | 0.60 | 0.62 | 0.61 | +0.16 | 57.7% | 152.5 | — | — | 8.75 | 8.65 | 8.85 | — |
| — | 0.36 | 0.39 | 0.38 | +0.10 | 59.9% | 155 | 59.9% | -0.90 | 11.03 | 10.90 | 11.15 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 157.5 | — | — | 13.38 | 13.25 | 13.50 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 65.4% | 160 | 65.4% | -0.96 | 15.80 | 15.65 | 15.95 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 68.3% | 162.5 | — | — | 18.25 | 18.10 | 18.40 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 71.6% | 165 | 71.6% | -0.98 | 20.70 | 20.55 | 20.85 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 75.3% | 167.5 | 75.3% | -0.98 | 23.20 | 23.05 | 23.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 79.2% | 170 | 79.2% | -0.99 | 25.68 | 25.55 | 25.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 83.2% | 172.5 | 83.2% | -0.99 | 28.18 | 28.00 | 28.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 87.5% | 175 | 87.5% | -0.99 | 30.65 | 30.50 | 30.80 | — |
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.