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 | |
| — | 27.60 | 28.80 | 28.20 | +1.00 | 110.1% | 115 | 110.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 27.50 | 27.85 | 27.68 | +1.00 | 109.0% | 116 | 109.0% | -0.00 | — | — | 0.04 | — |
| — | 25.60 | 26.85 | 26.23 | +1.00 | 107.2% | 117 | 107.2% | -0.00 | — | — | 0.03 | — |
| — | 25.50 | 25.85 | 25.68 | +1.00 | 104.8% | 118 | 104.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 24.50 | 24.85 | 24.68 | +1.00 | 102.0% | 119 | 102.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 23.50 | 23.85 | 23.68 | +1.00 | 98.7% | 120 | 98.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 22.50 | 22.85 | 22.68 | +1.00 | 95.2% | 121 | 95.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 21.50 | 21.85 | 21.68 | +1.00 | 91.6% | 122 | 91.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 20.50 | 20.85 | 20.68 | +1.00 | 88.0% | 123 | 88.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 19.50 | 19.85 | 19.68 | +1.00 | 84.5% | 124 | 84.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 18.50 | 18.85 | 18.68 | +1.00 | 81.1% | 125 | 81.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 17.50 | 17.85 | 17.68 | +0.99 | 77.9% | 126 | 77.9% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 16.50 | 16.85 | 16.68 | +0.99 | 74.9% | 127 | 74.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 14.60 | 15.85 | 15.22 | +0.99 | 72.1% | 128 | 72.1% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 14.50 | 14.85 | 14.68 | +0.99 | 69.5% | 129 | 69.5% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 13.50 | 13.85 | 13.68 | +0.99 | 67.0% | 130 | 67.0% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 11.65 | 12.85 | 12.25 | +0.98 | 64.6% | 131 | 64.6% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 11.50 | 11.85 | 11.68 | +0.98 | 62.4% | 132 | 62.4% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 10.55 | 10.85 | 10.70 | +0.97 | 60.4% | 133 | 60.4% | -0.05 | 0.10 | 0.08 | 0.12 | — |
| — | 9.55 | 9.90 | 9.72 | +0.96 | 58.6% | 134 | 58.6% | -0.06 | 0.14 | 0.13 | 0.16 | — |
| — | 8.60 | 8.90 | 8.75 | +0.95 | 57.0% | 135 | 57.0% | -0.08 | 0.20 | 0.18 | 0.22 | — |
| — | 7.65 | 7.95 | 7.80 | +0.93 | 55.9% | 136 | 55.9% | -0.10 | 0.29 | 0.27 | 0.31 | — |
| — | 6.75 | 7.05 | 6.90 | +0.90 | 55.2% | 137 | 55.2% | -0.14 | 0.40 | 0.37 | 0.42 | — |
| — | 5.85 | 6.15 | 6.00 | +0.86 | 54.8% | 138 | 54.8% | -0.18 | 0.56 | 0.53 | 0.58 | — |
| — | 5.00 | 5.30 | 5.15 | +0.81 | 54.6% | 139 | 54.6% | -0.23 | 0.76 | 0.73 | 0.79 | — |
| — | 4.25 | 4.50 | 4.38 | +0.76 | 54.5% | 140 | 54.5% | -0.28 | 1.02 | 1.00 | 1.04 | — |
| — | 3.55 | 3.80 | 3.67 | +0.69 | 54.6% | 141 | 54.6% | -0.35 | 1.36 | 1.32 | 1.40 | — |
| — | 2.96 | 3.15 | 3.06 | +0.62 | 54.7% | 142 | 54.7% | -0.41 | 1.76 | 1.72 | 1.81 | — |
| — | 2.42 | 2.55 | 2.48 | +0.55 | 55.0% | 143 | 55.0% | -0.48 | 2.25 | 2.19 | 2.30 | — |
| — | 1.98 | 2.08 | 2.03 | +0.48 | 55.4% | 144 | 55.4% | -0.55 | 2.80 | 2.74 | 2.86 | — |
| — | 1.59 | 1.69 | 1.64 | +0.40 | 56.0% | 145 | 56.0% | -0.62 | 3.42 | 3.35 | 3.50 | — |
| — | 1.28 | 1.37 | 1.32 | +0.34 | 56.6% | 146 | 56.6% | -0.67 | 4.10 | 4.00 | 4.20 | — |
| — | 1.02 | 1.10 | 1.06 | +0.28 | 57.5% | 147 | 57.5% | -0.73 | 4.83 | 4.70 | 4.95 | — |
| — | 0.81 | 0.88 | 0.84 | +0.23 | 58.4% | 148 | 58.4% | -0.78 | 5.62 | 5.50 | 5.75 | — |
| — | 0.64 | 0.70 | 0.67 | +0.19 | 59.5% | 149 | 59.5% | -0.81 | 6.42 | 6.30 | 6.55 | — |
| — | 0.51 | 0.54 | 0.53 | +0.16 | 60.7% | 150 | 60.7% | -0.85 | 7.30 | 7.15 | 7.45 | — |
| — | 0.28 | 0.31 | 0.29 | +0.10 | 63.9% | 152.5 | 63.9% | -0.91 | 9.57 | 9.40 | 9.75 | — |
| — | 0.17 | 0.19 | 0.18 | +0.06 | 67.3% | 155 | 67.3% | -0.94 | 11.95 | 11.80 | 12.10 | — |
| — | 0.10 | 0.13 | 0.12 | +0.04 | 70.8% | 157.5 | 70.8% | -0.96 | 14.85 | 14.20 | 15.50 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 74.7% | 160 | 74.7% | -0.98 | 16.82 | 16.65 | 17.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 79.0% | 162.5 | 79.0% | -0.98 | 19.32 | 19.15 | 19.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 83.8% | 165 | 83.8% | -0.99 | 21.80 | 21.65 | 21.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 89.0% | 167.5 | 89.0% | -0.99 | 24.27 | 24.10 | 24.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 94.6% | 170 | 94.6% | -0.99 | 26.77 | 26.60 | 26.95 | — |
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.