Spot 144.04
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.05 | 29.50 | 29.27 | +0.94 | 54.5% | 115 | 54.5% | -0.07 | 0.68 | 0.65 | 0.71 | — |
| — | 24.60 | 25.00 | 24.80 | +0.90 | 53.5% | 120 | 53.5% | -0.11 | 1.18 | 1.14 | 1.22 | — |
| — | 21.20 | 21.60 | 21.40 | +0.86 | 53.0% | 124 | 53.0% | -0.14 | 1.73 | 1.65 | 1.80 | — |
| — | 20.40 | 20.80 | 20.60 | +0.84 | 52.9% | 125 | 52.9% | -0.16 | 1.94 | 1.83 | 2.04 | — |
| — | 19.55 | 20.00 | 19.77 | +0.83 | 52.8% | 126 | 52.8% | -0.17 | 2.14 | 2.04 | 2.24 | — |
| — | 18.85 | 19.20 | 19.02 | +0.82 | 52.8% | 127 | 52.8% | -0.19 | 2.34 | 2.23 | 2.45 | — |
| 0 | 18.05 | 18.45 | 18.25 | +0.80 | 52.7% | 128 | 52.7% | -0.20 | 2.61 | 2.46 | 2.76 | — |
| — | 17.35 | 17.70 | 17.52 | +0.79 | 52.7% | 129 | 52.7% | -0.22 | 2.93 | 2.71 | 3.15 | — |
| — | 15.90 | 16.95 | 16.43 | +0.77 | 52.7% | 130 | 52.7% | -0.23 | 3.08 | 2.97 | 3.20 | — |
| 1 | 15.90 | 16.25 | 16.07 | +0.76 | 52.6% | 131 | 52.6% | -0.25 | 3.38 | 3.25 | 3.50 | — |
| — | 15.20 | 15.55 | 15.38 | +0.74 | 52.6% | 132 | 52.6% | -0.26 | 3.67 | 3.55 | 3.80 | — |
| — | 14.50 | 14.90 | 14.70 | +0.72 | 52.6% | 133 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 13.85 | 14.25 | 14.05 | +0.70 | 52.6% | 134 | 52.6% | -0.30 | 4.35 | 4.20 | 4.50 | — |
| — | 13.25 | 13.60 | 13.43 | +0.69 | 52.7% | 135 | — | — | 4.70 | 4.55 | 4.85 | — |
| — | 12.60 | 12.95 | 12.78 | +0.67 | 52.7% | 136 | 52.7% | -0.33 | 5.10 | 4.95 | 5.25 | — |
| — | 12.00 | 12.35 | 12.18 | +0.65 | 52.7% | 137 | 52.7% | -0.35 | 5.50 | 5.35 | 5.65 | — |
| — | 11.40 | 11.80 | 11.60 | +0.63 | 52.8% | 138 | 52.8% | -0.37 | 5.92 | 5.75 | 6.10 | — |
| — | 10.90 | 11.25 | 11.07 | +0.62 | 52.8% | 139 | 52.8% | -0.39 | 6.35 | 6.20 | 6.50 | — |
| — | 10.30 | 10.70 | 10.50 | +0.60 | 52.9% | 140 | 52.9% | -0.40 | 6.83 | 6.65 | 7.00 | — |
| — | 9.85 | 10.15 | 10.00 | +0.58 | 53.0% | 141 | 53.0% | -0.42 | 7.30 | 7.15 | 7.45 | — |
| — | 9.35 | 9.70 | 9.53 | +0.56 | 53.0% | 142 | 53.0% | -0.44 | 7.83 | 7.65 | 8.00 | — |
| — | 8.90 | 9.20 | 9.05 | +0.54 | 53.1% | 143 | 53.1% | -0.46 | 8.32 | 8.15 | 8.50 | — |
| — | 8.40 | 8.75 | 8.57 | +0.52 | 53.2% | 144 | 53.2% | -0.48 | 8.88 | 8.70 | 9.05 | — |
| — | 8.05 | 8.30 | 8.18 | +0.51 | 53.3% | 145 | 53.3% | -0.50 | 9.45 | 9.25 | 9.65 | — |
| — | 7.55 | 7.90 | 7.72 | +0.49 | 53.4% | 146 | 53.4% | -0.51 | 10.05 | 9.85 | 10.25 | — |
| — | 7.30 | 7.50 | 7.40 | +0.47 | 53.5% | 147 | 53.5% | -0.53 | 10.65 | 10.45 | 10.85 | — |
| — | 6.85 | 7.10 | 6.97 | +0.45 | 53.6% | 148 | 53.6% | -0.55 | 11.22 | 11.05 | 11.40 | — |
| — | 6.45 | 6.75 | 6.60 | +0.44 | 53.7% | 149 | 53.7% | -0.57 | 11.88 | 11.70 | 12.05 | — |
| — | 6.20 | 6.40 | 6.30 | +0.42 | 53.9% | 150 | 53.9% | -0.58 | 12.55 | 12.35 | 12.75 | — |
| — | 5.30 | 5.60 | 5.45 | +0.38 | 54.2% | 152.5 | 54.2% | -0.63 | 14.50 | 14.05 | 14.95 | — |
| — | 4.60 | 4.90 | 4.75 | +0.34 | 54.6% | 155 | 54.6% | -0.66 | 16.05 | 15.85 | 16.25 | — |
| — | 4.00 | 4.20 | 4.10 | +0.31 | 54.9% | 157.5 | 54.9% | -0.70 | 17.98 | 17.70 | 18.25 | — |
| — | 3.50 | 3.70 | 3.60 | +0.27 | 55.4% | 160 | 55.4% | -0.73 | 19.85 | 19.65 | 20.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.24 | 55.8% | 162.5 | 55.8% | -0.76 | 21.95 | 21.65 | 22.25 | — |
| — | 2.61 | 2.79 | 2.70 | +0.22 | 56.2% | 165 | 56.2% | -0.78 | 24.00 | 23.75 | 24.25 | — |
| — | 2.26 | 2.42 | 2.34 | +0.19 | 56.7% | 167.5 | 56.7% | -0.81 | 26.15 | 25.90 | 26.40 | — |
| — | 1.94 | 2.10 | 2.02 | +0.17 | 57.2% | 170 | 57.2% | -0.83 | 28.30 | 28.05 | 28.55 | — |
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.