Spot 144.02
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.55 | 26.05 | 24.30 | +1.00 | 51.7% | 120 | 51.7% | +0.00 | — | — | 2.13 | — |
| — | 17.95 | 21.10 | 19.52 | +1.00 | 43.6% | 125 | 43.6% | +0.00 | — | — | 2.13 | — |
| — | 13.95 | 17.10 | 15.53 | +1.00 | 38.8% | 129 | 38.8% | +0.00 | — | — | 2.13 | — |
| — | 12.85 | 16.05 | 14.45 | +1.00 | 37.9% | 130 | 37.9% | +0.00 | — | — | 0.10 | — |
| — | 11.60 | 15.05 | 13.32 | +1.00 | 37.1% | 131 | 37.1% | +0.00 | — | — | 2.13 | — |
| — | 10.95 | 14.10 | 12.53 | +1.00 | 36.4% | 132 | 36.4% | -0.00 | — | — | 2.13 | — |
| — | 9.85 | 12.55 | 11.20 | +1.00 | 35.9% | 133 | 35.9% | -0.00 | — | — | 0.01 | — |
| — | 8.85 | 11.05 | 9.95 | +1.00 | 35.4% | 134 | 35.4% | -0.00 | — | — | 2.13 | — |
| — | 8.70 | 9.70 | 9.20 | +1.00 | 35.0% | 135 | 35.0% | -0.00 | — | — | 0.10 | — |
| — | 7.70 | 8.80 | 8.25 | +1.00 | 34.5% | 136 | 34.5% | -0.00 | — | — | 1.26 | — |
| — | 6.00 | 8.05 | 7.03 | +1.00 | 33.9% | 137 | 33.9% | -0.00 | — | — | 0.29 | — |
| — | 5.40 | 7.15 | 6.28 | +0.99 | 32.8% | 138 | 32.8% | -0.01 | — | — | 0.13 | — |
| — | 4.80 | 5.75 | 5.28 | +0.99 | 31.1% | 139 | 31.1% | -0.01 | — | — | 0.28 | — |
| — | 3.80 | 4.80 | 4.30 | +0.97 | 28.6% | 140 | 28.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.26 | 4.00 | 3.13 | +0.94 | 25.8% | 141 | 25.8% | -0.06 | 0.03 | 0.01 | 0.05 | — |
| — | 1.45 | 3.15 | 2.30 | +0.88 | 23.3% | 142 | 23.3% | -0.12 | 0.07 | 0.01 | 0.13 | — |
| — | 1.11 | 2.16 | 1.64 | +0.74 | 21.4% | 143 | 21.4% | -0.26 | 0.20 | 0.01 | 0.39 | — |
| — | 0.57 | 0.96 | 0.77 | +0.51 | 20.6% | 144 | 20.6% | -0.50 | 0.54 | 0.35 | 0.72 | — |
| — | 0.21 | 0.37 | 0.29 | +0.26 | 21.0% | 145 | 21.0% | -0.74 | 1.12 | 0.83 | 1.41 | — |
| — | 0.06 | 0.14 | 0.10 | +0.13 | 23.0% | 146 | 23.0% | -0.88 | 1.88 | 1.44 | 2.31 | — |
| — | 0.02 | 0.07 | 0.04 | +0.07 | 26.3% | 147 | 26.3% | -0.94 | 2.92 | 2.33 | 3.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 30.7% | 148 | 30.7% | -0.96 | 3.67 | 3.10 | 4.25 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 35.8% | 149 | 35.8% | -0.97 | 4.65 | 4.05 | 5.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 40.9% | 150 | 40.9% | -0.98 | 6.08 | 5.05 | 7.10 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 51.2% | 152.5 | 51.2% | -0.99 | 8.50 | 7.25 | 9.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 57.4% | 155 | 57.4% | -1.00 | 11.12 | 10.00 | 12.25 | — |
| — | — | 2.13 | — | +0.00 | 60.2% | 157.5 | 60.2% | -1.00 | 13.38 | 12.00 | 14.75 | — |
| — | — | 0.13 | — | +0.00 | 61.3% | 160 | 61.3% | -1.00 | 15.85 | 14.50 | 17.20 | — |
| — | — | 2.13 | — | +0.00 | 63.6% | 162.5 | 63.6% | -1.00 | 18.35 | 17.00 | 19.70 | — |
| — | — | 0.01 | — | +0.00 | 67.4% | 165 | 67.4% | -1.00 | 21.00 | 19.50 | 22.50 | — |
| — | — | 0.52 | — | +0.00 | 72.2% | 167.5 | 72.2% | -1.00 | 23.43 | 22.00 | 24.85 | — |
| — | — | 0.92 | — | +0.00 | 77.4% | 170 | 77.4% | -1.00 | 25.70 | 24.00 | 27.40 | — |
| — | — | 2.13 | — | +0.00 | 82.7% | 172.5 | 82.7% | -1.00 | 28.43 | 27.00 | 29.85 | — |
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.