Spot 144.58
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.00 | 27.00 | 25.00 | +1.00 | 26.6% | 120 | 26.6% | -0.01 | — | — | 0.95 | — |
| — | 19.10 | 22.10 | 20.60 | +0.98 | 26.7% | 125 | 26.7% | -0.02 | 0.28 | 0.10 | 0.45 | — |
| — | 17.60 | 21.20 | 19.40 | +0.97 | 26.6% | 126 | 26.6% | -0.03 | — | — | 0.95 | — |
| — | 17.20 | 19.70 | 18.45 | +0.97 | 26.5% | 127 | 26.5% | -0.04 | — | — | 0.75 | — |
| — | 16.20 | 18.70 | 17.45 | +0.96 | 26.3% | 128 | 26.3% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 15.20 | 17.80 | 16.50 | +0.95 | 26.2% | 129 | 26.2% | -0.06 | 0.40 | 0.05 | 0.75 | — |
| — | 14.00 | 17.20 | 15.60 | +0.94 | 26.0% | 130 | 26.0% | -0.07 | 0.60 | 0.25 | 0.95 | — |
| — | 13.40 | 15.80 | 14.60 | +0.93 | 25.8% | 131 | 25.8% | -0.08 | 0.25 | 0.05 | 0.45 | — |
| — | 12.50 | 14.40 | 13.45 | +0.91 | 25.6% | 132 | 25.6% | -0.10 | 0.45 | 0.35 | 0.55 | — |
| — | 11.60 | 13.40 | 12.50 | +0.90 | 25.4% | 133 | 25.4% | -0.11 | 0.47 | 0.10 | 0.85 | — |
| — | 10.70 | 12.50 | 11.60 | +0.88 | 25.2% | 134 | 25.2% | -0.13 | 0.68 | 0.55 | 0.80 | — |
| — | 10.00 | 11.10 | 10.55 | +0.86 | 24.9% | 135 | 24.9% | -0.16 | 0.65 | 0.20 | 1.10 | — |
| — | 8.60 | 10.80 | 9.70 | +0.84 | 24.7% | 136 | 24.7% | -0.18 | 0.95 | 0.80 | 1.10 | — |
| — | 8.20 | 10.00 | 9.10 | +0.81 | 24.5% | 137 | 24.5% | -0.21 | 1.20 | 0.35 | 2.05 | — |
| — | 7.50 | 9.20 | 8.35 | +0.78 | 24.3% | 138 | 24.3% | -0.24 | 1.30 | 1.10 | 1.50 | — |
| — | 6.00 | 7.80 | 6.90 | +0.75 | 24.1% | 139 | 24.1% | -0.27 | 1.52 | 1.25 | 1.80 | — |
| — | 5.80 | 7.90 | 6.85 | +0.71 | 24.0% | 140 | 24.0% | -0.30 | 1.82 | 1.55 | 2.10 | — |
| — | 5.40 | 6.50 | 5.95 | +0.68 | 23.8% | 141 | 23.8% | -0.34 | 2.23 | 1.95 | 2.50 | — |
| — | 4.90 | 5.90 | 5.40 | +0.64 | 23.7% | 142 | 23.7% | -0.38 | 2.65 | 2.40 | 2.90 | — |
| — | 4.30 | 5.20 | 4.75 | +0.60 | 23.5% | 143 | 23.5% | -0.42 | 3.08 | 2.75 | 3.40 | — |
| — | 3.80 | 4.60 | 4.20 | +0.56 | 23.4% | 144 | 23.4% | -0.46 | 3.60 | 3.20 | 4.00 | — |
| — | 3.30 | 4.10 | 3.70 | +0.51 | 23.3% | 145 | 23.3% | -0.50 | 3.90 | 3.40 | 4.40 | — |
| — | 2.85 | 3.50 | 3.17 | +0.47 | 23.2% | 146 | 23.2% | -0.55 | 4.60 | 4.30 | 4.90 | — |
| — | 2.40 | 3.10 | 2.75 | +0.43 | 23.2% | 147 | — | — | 5.15 | 4.70 | 5.60 | — |
| — | 1.95 | 3.80 | 2.88 | — | — | 148 | 23.1% | -0.63 | 5.85 | 5.50 | 6.20 | — |
| — | 1.75 | 2.20 | 1.98 | — | — | 149 | — | — | 6.30 | 5.70 | 6.90 | — |
| — | 1.50 | 1.80 | 1.65 | — | — | 150 | — | — | 6.85 | 5.80 | 7.90 | — |
| — | 0.90 | 1.25 | 1.07 | — | — | 152.5 | 23.0% | -0.78 | 8.90 | 7.90 | 9.90 | — |
| — | 0.30 | 0.85 | 0.57 | +0.16 | 23.1% | 155 | 23.1% | -0.85 | 11.00 | 10.00 | 12.00 | — |
| — | 0.15 | 1.80 | 0.97 | +0.11 | 23.2% | 157.5 | 23.2% | -0.90 | 13.50 | 12.40 | 14.60 | — |
| — | 0.05 | 0.95 | 0.50 | +0.07 | 23.4% | 160 | 23.4% | -0.93 | 15.90 | 14.60 | 17.20 | — |
| — | — | — | — | +0.04 | 23.6% | 162.5 | 23.6% | -0.96 | — | — | — | — |
| — | — | 0.75 | — | +0.03 | 23.8% | 165 | 23.8% | -0.98 | 21.00 | 19.40 | 22.60 | — |
| — | — | — | — | +0.02 | 24.1% | 167.5 | 24.1% | -1.00 | — | — | — | — |
| — | — | 0.75 | — | +0.01 | 24.4% | 170 | 24.4% | -1.00 | 25.60 | 23.70 | 27.50 | — |
| — | — | 0.95 | — | +0.00 | 25.1% | 175 | 25.1% | -1.00 | 30.40 | 28.30 | 32.50 | — |
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.