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 | |
| — | 22.45 | 26.40 | 24.43 | +0.99 | 29.8% | 120 | 29.8% | -0.01 | — | — | 1.80 | — |
| — | 17.55 | 21.45 | 19.50 | +0.98 | 27.9% | 125 | 27.9% | -0.03 | 0.17 | 0.04 | 0.31 | — |
| — | 14.75 | 16.65 | 15.70 | +0.95 | 26.5% | 129 | 26.5% | -0.07 | 0.30 | 0.16 | 0.45 | — |
| — | 13.80 | 15.65 | 14.72 | +0.94 | 26.2% | 130 | 26.2% | -0.08 | 0.38 | 0.21 | 0.55 | — |
| — | 12.70 | 14.70 | 13.70 | +0.93 | 26.0% | 131 | 26.0% | -0.10 | 0.38 | 0.17 | 0.59 | — |
| — | 11.95 | 13.80 | 12.88 | +0.91 | 25.7% | 132 | 25.7% | -0.11 | 0.53 | 0.34 | 0.72 | — |
| — | 11.00 | 12.85 | 11.93 | +0.90 | 25.4% | 133 | 25.4% | -0.13 | 0.63 | 0.43 | 0.83 | — |
| — | 10.10 | 11.90 | 11.00 | +0.88 | 25.2% | 134 | 25.2% | -0.16 | 0.72 | 0.50 | 0.94 | — |
| — | 9.35 | 11.05 | 10.20 | +0.85 | 24.9% | 135 | 24.9% | -0.18 | 0.94 | 0.85 | 1.04 | — |
| — | 8.35 | 10.25 | 9.30 | +0.83 | 24.7% | 136 | 24.7% | -0.21 | 1.23 | 1.06 | 1.40 | — |
| — | 7.70 | 9.45 | 8.57 | +0.80 | 24.5% | 137 | 24.5% | -0.24 | 1.42 | 1.19 | 1.64 | — |
| — | 7.00 | 8.65 | 7.83 | +0.76 | 24.3% | 138 | 24.3% | -0.27 | 1.72 | 1.55 | 1.89 | — |
| — | 6.20 | 7.95 | 7.08 | +0.73 | 24.1% | 139 | 24.1% | -0.30 | 1.90 | 1.79 | 2.01 | — |
| — | 5.60 | 7.00 | 6.30 | +0.69 | 23.9% | 140 | 23.9% | -0.34 | 2.25 | 2.12 | 2.39 | — |
| — | 4.95 | 6.55 | 5.75 | +0.65 | 23.8% | 141 | 23.8% | -0.38 | 2.69 | 2.28 | 3.10 | — |
| — | 4.30 | 5.70 | 5.00 | +0.61 | 23.6% | 142 | 23.6% | -0.42 | 3.15 | 2.89 | 3.40 | — |
| — | 3.80 | 4.75 | 4.28 | +0.57 | 23.5% | 143 | 23.5% | -0.46 | 3.55 | 3.35 | 3.75 | — |
| — | 3.50 | 4.30 | 3.90 | +0.52 | 23.4% | 144 | 23.4% | -0.51 | 3.98 | 3.60 | 4.35 | — |
| — | 3.05 | 3.65 | 3.35 | +0.48 | 23.3% | 145 | 23.3% | -0.55 | 4.58 | 4.10 | 5.05 | — |
| — | 2.64 | 3.00 | 2.82 | +0.43 | 23.2% | 146 | 23.2% | -0.59 | 5.22 | 4.65 | 5.80 | — |
| — | 2.20 | 2.65 | 2.42 | +0.39 | 23.1% | 147 | 23.1% | -0.63 | 5.62 | 5.15 | 6.10 | — |
| — | 1.89 | 2.82 | 2.35 | +0.35 | 23.0% | 148 | 23.0% | -0.67 | 6.40 | 5.70 | 7.10 | — |
| — | 1.57 | 2.22 | 1.90 | +0.31 | 23.0% | 149 | 23.0% | -0.71 | 7.15 | 6.50 | 7.80 | — |
| — | 1.27 | 1.63 | 1.45 | +0.27 | 22.9% | 150 | 22.9% | -0.74 | 7.85 | 7.00 | 8.70 | — |
| — | 0.86 | 0.97 | 0.92 | +0.19 | 22.9% | 152.5 | 22.9% | -0.82 | 9.95 | 9.15 | 10.75 | — |
| — | 0.44 | 0.72 | 0.58 | +0.13 | 22.9% | 155 | 22.9% | -0.88 | 12.18 | 11.15 | 13.20 | — |
| — | 0.24 | 0.48 | 0.36 | +0.08 | 23.0% | 157.5 | 23.0% | -0.92 | 14.32 | 13.40 | 15.25 | — |
| — | 0.14 | 0.44 | 0.29 | +0.05 | 23.2% | 160 | 23.2% | -0.95 | 16.73 | 15.75 | 17.70 | — |
| — | 0.02 | 1.65 | 0.83 | +0.03 | 23.4% | 162.5 | 23.4% | -0.97 | 19.10 | 18.15 | 20.05 | — |
| — | — | 0.97 | — | +0.02 | 23.7% | 165 | 23.7% | -0.98 | 21.70 | 19.95 | 23.45 | — |
| — | — | 2.16 | — | +0.01 | 24.0% | 167.5 | 24.0% | -0.99 | 24.05 | 22.05 | 26.05 | — |
| — | — | 2.15 | — | +0.01 | 24.4% | 170 | 24.4% | -0.99 | 26.57 | 24.55 | 28.60 | — |
| — | — | 2.14 | — | +0.00 | 24.9% | 172.5 | 24.9% | -1.00 | 29.00 | 27.00 | 31.00 | — |
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.