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 | |
| — | 25.65 | 26.05 | 25.85 | +0.90 | 53.1% | 120 | 53.1% | -0.10 | 1.08 | 1.06 | 1.10 | — |
| — | 22.20 | 22.60 | 22.40 | +0.86 | 52.4% | 124 | 52.4% | -0.14 | 1.62 | 1.54 | 1.71 | — |
| — | 21.40 | 21.80 | 21.60 | +0.85 | 52.2% | 125 | 52.2% | -0.15 | 1.82 | 1.71 | 1.93 | — |
| — | 20.60 | 20.95 | 20.77 | +0.84 | 52.1% | 126 | 52.1% | -0.16 | 1.99 | 1.89 | 2.08 | — |
| — | 19.75 | 20.15 | 19.95 | +0.83 | 52.0% | 127 | 52.0% | -0.17 | 2.19 | 2.09 | 2.29 | — |
| — | 19.00 | 19.40 | 19.20 | +0.81 | 51.9% | 128 | 51.9% | -0.19 | 2.42 | 2.30 | 2.54 | — |
| — | 18.20 | 18.60 | 18.40 | +0.80 | 51.8% | 129 | 51.8% | -0.20 | 2.64 | 2.53 | 2.75 | — |
| — | 17.45 | 17.85 | 17.65 | +0.78 | 51.8% | 130 | 51.8% | -0.22 | 2.88 | 2.77 | 2.99 | — |
| — | 16.80 | 17.15 | 16.98 | +0.77 | 51.7% | 131 | 51.7% | -0.23 | 3.15 | 3.00 | 3.30 | — |
| — | 16.05 | 16.40 | 16.23 | +0.76 | 51.7% | 132 | 51.7% | -0.25 | 3.42 | 3.30 | 3.55 | — |
| — | 15.35 | 15.70 | 15.53 | +0.74 | 51.7% | 133 | 51.7% | -0.26 | 3.70 | 3.60 | 3.80 | — |
| — | 14.65 | 15.05 | 14.85 | +0.72 | 51.6% | 134 | 51.6% | -0.28 | 4.05 | 3.95 | 4.15 | — |
| — | 14.00 | 14.40 | 14.20 | +0.71 | 51.6% | 135 | 51.6% | -0.29 | 4.38 | 4.25 | 4.50 | — |
| — | 13.35 | 13.75 | 13.55 | +0.69 | 51.6% | 136 | 51.6% | -0.31 | 4.75 | 4.65 | 4.85 | — |
| — | 12.75 | 13.10 | 12.93 | +0.67 | 51.6% | 137 | 51.6% | -0.33 | 5.12 | 5.00 | 5.25 | — |
| — | 12.15 | 12.50 | 12.32 | +0.65 | 51.7% | 138 | 51.7% | -0.35 | 5.53 | 5.40 | 5.65 | — |
| — | 11.60 | 11.95 | 11.78 | +0.64 | 51.7% | 139 | 51.7% | -0.37 | 5.95 | 5.80 | 6.10 | — |
| — | 11.10 | 11.40 | 11.25 | +0.62 | 51.7% | 140 | 51.7% | -0.38 | 6.40 | 6.25 | 6.55 | — |
| — | 10.50 | 10.85 | 10.68 | — | — | 141 | 51.8% | -0.40 | 6.85 | 6.70 | 7.00 | — |
| — | 10.00 | 10.30 | 10.15 | +0.58 | 51.8% | 142 | 51.8% | -0.42 | 7.33 | 7.20 | 7.45 | — |
| — | 9.55 | 9.80 | 9.68 | +0.56 | 51.9% | 143 | 51.9% | -0.44 | 7.85 | 7.70 | 8.00 | — |
| — | 9.00 | 9.35 | 9.18 | +0.55 | 52.0% | 144 | 52.0% | -0.46 | 8.38 | 8.20 | 8.55 | — |
| — | 8.60 | 8.85 | 8.72 | +0.53 | 52.1% | 145 | 52.1% | -0.48 | 8.90 | 8.75 | 9.05 | — |
| — | 8.15 | 8.45 | 8.30 | +0.51 | 52.2% | 146 | 52.2% | -0.49 | 9.47 | 9.30 | 9.65 | — |
| — | 7.75 | 8.00 | 7.88 | +0.49 | 52.3% | 147 | 52.3% | -0.51 | 10.05 | 9.90 | 10.20 | — |
| — | 7.35 | 7.60 | 7.47 | — | — | 148 | — | — | 10.65 | 10.50 | 10.80 | — |
| — | 6.90 | 7.25 | 7.08 | — | — | 149 | — | — | 11.25 | 11.10 | 11.40 | — |
| — | 6.60 | 6.85 | 6.72 | — | — | 150 | — | — | 11.88 | 11.70 | 12.05 | — |
| — | 5.75 | 6.00 | 5.88 | — | — | 152.5 | — | — | 13.53 | 13.35 | 13.70 | — |
| — | 5.00 | 5.25 | 5.12 | — | — | 155 | — | — | 15.28 | 15.10 | 15.45 | — |
| — | 4.35 | 4.60 | 4.47 | — | — | 157.5 | — | — | 17.12 | 16.95 | 17.30 | — |
| — | 3.75 | 4.00 | 3.88 | — | — | 160 | — | — | 19.05 | 18.85 | 19.25 | — |
| — | 3.25 | 3.50 | 3.38 | +0.26 | 54.7% | 162.5 | — | — | 21.05 | 20.85 | 21.25 | — |
| — | 2.81 | 3.05 | 2.93 | — | — | 165 | — | — | 23.10 | 22.90 | 23.30 | — |
| — | 2.46 | 2.64 | 2.55 | +0.21 | 55.7% | 167.5 | 55.7% | -0.80 | 25.23 | 25.00 | 25.45 | — |
| — | 2.13 | 2.30 | 2.21 | +0.18 | 56.2% | 170 | 56.2% | -0.82 | 27.38 | 27.15 | 27.60 | — |
| — | 1.57 | 1.76 | 1.67 | +0.15 | 57.3% | 175 | 57.3% | -0.86 | 31.88 | 31.65 | 32.10 | — |
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.