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 | |
| — | 24.60 | 24.90 | 24.75 | +0.99 | 56.4% | 120 | 56.4% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 19.65 | 20.00 | 19.82 | — | — | 125 | 51.9% | -0.04 | 0.21 | 0.21 | 0.22 | — |
| — | 16.75 | 17.05 | 16.90 | +0.95 | 50.3% | 128 | 50.3% | -0.07 | 0.35 | 0.32 | 0.39 | — |
| — | 15.80 | 16.15 | 15.97 | +0.94 | 49.9% | 129 | 49.9% | -0.08 | 0.42 | 0.39 | 0.46 | — |
| — | 14.90 | 15.20 | 15.05 | +0.92 | 49.6% | 130 | 49.6% | -0.09 | 0.52 | 0.50 | 0.54 | — |
| — | 14.00 | 14.30 | 14.15 | +0.91 | 49.3% | 131 | 49.3% | -0.11 | 0.62 | 0.59 | 0.66 | — |
| — | 13.10 | 13.40 | 13.25 | +0.89 | 49.1% | 132 | 49.1% | -0.12 | 0.74 | 0.71 | 0.77 | — |
| — | 12.20 | 12.50 | 12.35 | +0.87 | 48.9% | 133 | 48.9% | -0.14 | 0.89 | 0.85 | 0.92 | — |
| — | 11.40 | 11.65 | 11.53 | +0.84 | 48.8% | 134 | 48.8% | -0.17 | 1.06 | 1.03 | 1.09 | — |
| — | 10.60 | 10.85 | 10.72 | +0.82 | 48.7% | 135 | 48.7% | -0.19 | 1.25 | 1.23 | 1.28 | — |
| — | 9.80 | 10.05 | 9.93 | +0.79 | 48.7% | 136 | 48.7% | -0.21 | 1.49 | 1.45 | 1.53 | — |
| — | 9.05 | 9.30 | 9.18 | +0.76 | 48.6% | 137 | 48.6% | -0.24 | 1.75 | 1.71 | 1.79 | — |
| — | 8.35 | 8.60 | 8.47 | +0.73 | 48.7% | 138 | 48.7% | -0.27 | 2.04 | 2.00 | 2.08 | — |
| — | 7.70 | 7.90 | 7.80 | +0.70 | 48.7% | 139 | 48.7% | -0.30 | 2.35 | 2.32 | 2.39 | — |
| — | 7.05 | 7.25 | 7.15 | +0.67 | 48.8% | 140 | 48.8% | -0.33 | 2.71 | 2.66 | 2.76 | — |
| — | 6.45 | 6.65 | 6.55 | +0.63 | 48.9% | 141 | 48.9% | -0.37 | 3.08 | 3.00 | 3.15 | — |
| — | 5.90 | 6.05 | 5.97 | +0.60 | 49.0% | 142 | 49.0% | -0.40 | 3.55 | 3.50 | 3.60 | — |
| — | 5.35 | 5.50 | 5.42 | +0.57 | 49.2% | 143 | 49.2% | -0.43 | 3.98 | 3.90 | 4.05 | — |
| — | 4.90 | 5.00 | 4.95 | +0.53 | 49.3% | 144 | 49.3% | -0.47 | 4.50 | 4.45 | 4.55 | — |
| — | 4.45 | 4.55 | 4.50 | +0.50 | 49.5% | 145 | 49.5% | -0.50 | 5.03 | 4.95 | 5.10 | — |
| — | 3.95 | 4.20 | 4.08 | +0.47 | 49.7% | 146 | 49.7% | -0.54 | 5.60 | 5.50 | 5.70 | — |
| — | 3.60 | 3.75 | 3.67 | +0.43 | 50.0% | 147 | 50.0% | -0.57 | 6.22 | 6.15 | 6.30 | — |
| — | 3.25 | 3.35 | 3.30 | +0.40 | 50.2% | 148 | 50.2% | -0.60 | 6.85 | 6.75 | 6.95 | — |
| — | 2.91 | 3.05 | 2.98 | +0.37 | 50.5% | 149 | 50.5% | -0.63 | 7.55 | 7.45 | 7.65 | — |
| 28,727 | 2.65 | 2.71 | 2.68 | +0.34 | 50.8% | 150 | — | — | 8.25 | 8.15 | 8.35 | — |
| — | 1.98 | 2.08 | 2.03 | — | — | 152.5 | 51.6% | -0.72 | 10.10 | 9.95 | 10.25 | — |
| — | 1.52 | 1.57 | 1.54 | — | — | 155 | 52.7% | -0.78 | 12.10 | 11.95 | 12.25 | — |
| — | 1.15 | 1.21 | 1.18 | +0.18 | 53.8% | 157.5 | 53.8% | -0.83 | 14.25 | 14.10 | 14.40 | — |
| — | 0.90 | 0.92 | 0.91 | +0.14 | 55.0% | 160 | 55.0% | -0.86 | 16.45 | 16.30 | 16.60 | — |
| — | 0.66 | 0.72 | 0.69 | +0.11 | 56.3% | 162.5 | 56.3% | -0.89 | 18.77 | 18.60 | 18.95 | — |
| — | 0.53 | 0.57 | 0.55 | +0.09 | 57.5% | 165 | 57.5% | -0.92 | 21.12 | 20.95 | 21.30 | — |
| — | 0.40 | 0.45 | 0.42 | +0.07 | 58.6% | 167.5 | 58.6% | -0.93 | 23.52 | 23.35 | 23.70 | — |
| — | 0.31 | 0.33 | 0.32 | +0.06 | 59.8% | 170 | 59.8% | -0.95 | 25.93 | 25.75 | 26.10 | — |
| — | 0.20 | 0.22 | 0.21 | +0.04 | 62.4% | 175 | 62.4% | -0.97 | 30.80 | 30.65 | 30.95 | — |
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.