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 | |
| — | 27.55 | 28.80 | 28.18 | +1.00 | 62.6% | 115 | 62.6% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 23.45 | 23.85 | 23.65 | +1.00 | 57.8% | 120 | 57.8% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 18.50 | 18.85 | 18.68 | +0.98 | 53.9% | 125 | 53.9% | -0.05 | 0.23 | 0.21 | 0.26 | — |
| — | — | — | — | +0.97 | 53.2% | 126 | 53.2% | -0.06 | — | — | — | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | 15.65 | 15.95 | 15.80 | +0.95 | 52.1% | 128 | 52.1% | -0.08 | 0.38 | 0.35 | 0.41 | — |
| — | 14.70 | 15.00 | 14.85 | +0.93 | 51.6% | 129 | 51.6% | -0.09 | 0.47 | 0.43 | 0.50 | — |
| — | 13.80 | 14.10 | 13.95 | +0.92 | 51.1% | 130 | 51.1% | -0.10 | 0.56 | 0.53 | 0.59 | — |
| — | 12.90 | 13.20 | 13.05 | +0.90 | 50.7% | 131 | 50.7% | -0.12 | 0.68 | 0.66 | 0.70 | — |
| — | 12.05 | 12.30 | 12.18 | +0.87 | 50.4% | 132 | 50.4% | -0.14 | 0.85 | 0.76 | 0.95 | — |
| — | 11.10 | 11.45 | 11.28 | +0.85 | 50.1% | 133 | 50.1% | -0.16 | 1.00 | 0.91 | 1.10 | — |
| — | 10.35 | 10.65 | 10.50 | +0.82 | 49.8% | 134 | 49.8% | -0.18 | 1.17 | 1.13 | 1.20 | — |
| — | 9.55 | 9.85 | 9.70 | +0.79 | 49.6% | 135 | 49.6% | -0.21 | 1.37 | 1.33 | 1.41 | — |
| — | 8.80 | 9.05 | 8.93 | +0.76 | 49.5% | 136 | 49.5% | -0.24 | 1.59 | 1.54 | 1.65 | — |
| — | 8.10 | 8.35 | 8.22 | +0.73 | 49.4% | 137 | 49.4% | -0.27 | 1.85 | 1.81 | 1.90 | — |
| — | 7.40 | 7.65 | 7.53 | +0.70 | 49.3% | 138 | 49.3% | -0.30 | 2.19 | 2.13 | 2.26 | — |
| — | 6.75 | 6.95 | 6.85 | +0.67 | 49.3% | 139 | 49.3% | -0.33 | 2.62 | 2.47 | 2.78 | — |
| — | 6.15 | 6.35 | 6.25 | +0.63 | 49.4% | 140 | 49.4% | -0.37 | 2.93 | 2.86 | 3.00 | — |
| — | 5.60 | 5.75 | 5.67 | +0.60 | 49.5% | 141 | 49.5% | -0.40 | 3.33 | 3.25 | 3.40 | — |
| — | 5.05 | 5.25 | 5.15 | +0.56 | 49.6% | 142 | 49.6% | -0.44 | 3.83 | 3.75 | 3.90 | — |
| — | 4.55 | 4.75 | 4.65 | +0.52 | 49.8% | 143 | 49.8% | -0.48 | 4.35 | 4.30 | 4.40 | — |
| — | 4.10 | 4.25 | 4.17 | +0.49 | 50.0% | 144 | 50.0% | -0.51 | 4.85 | 4.75 | 4.95 | — |
| — | 3.70 | 3.85 | 3.77 | +0.45 | 50.3% | 145 | 50.3% | -0.55 | 5.45 | 5.35 | 5.55 | — |
| — | 3.30 | 3.45 | 3.38 | +0.42 | 50.6% | 146 | 50.6% | -0.58 | 6.05 | 5.95 | 6.15 | — |
| — | 2.96 | 3.10 | 3.03 | +0.39 | 50.9% | 147 | 50.9% | -0.61 | 6.72 | 6.60 | 6.85 | — |
| — | 2.65 | 2.76 | 2.71 | +0.36 | 51.2% | 148 | 51.2% | -0.65 | 7.40 | 7.30 | 7.50 | — |
| — | 2.37 | 2.47 | 2.42 | +0.33 | 51.5% | 149 | 51.5% | -0.67 | 8.10 | 7.95 | 8.25 | — |
| — | 2.09 | 2.21 | 2.15 | +0.30 | 51.8% | 150 | 51.8% | -0.70 | 8.85 | 8.70 | 9.00 | — |
| — | 1.56 | 1.64 | 1.60 | +0.24 | 52.6% | 152.5 | 52.6% | -0.77 | 11.18 | 10.65 | 11.70 | — |
| — | 1.17 | 1.23 | 1.20 | +0.19 | 53.5% | 155 | 53.5% | -0.82 | 12.88 | 12.70 | 13.05 | — |
| — | 0.87 | 0.93 | 0.90 | +0.14 | 54.5% | 157.5 | 54.5% | -0.86 | 15.07 | 14.90 | 15.25 | — |
| — | 0.54 | 0.69 | 0.61 | +0.11 | 55.6% | 160 | 55.6% | -0.89 | 17.38 | 17.20 | 17.55 | — |
| — | 0.49 | 0.54 | 0.52 | +0.09 | 56.9% | 162.5 | 56.9% | -0.92 | 19.70 | 19.50 | 19.90 | — |
| — | 0.37 | 0.42 | 0.40 | +0.07 | 58.3% | 165 | 58.3% | -0.94 | 22.07 | 21.90 | 22.25 | — |
| — | 0.28 | 0.33 | 0.30 | +0.05 | 59.8% | 167.5 | 59.8% | -0.95 | 24.50 | 24.30 | 24.70 | — |
| — | 0.22 | 0.26 | 0.24 | +0.04 | 61.5% | 170 | 61.5% | -0.96 | 26.93 | 26.75 | 27.10 | — |
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.