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 | |
| — | 27.30 | 30.30 | 28.80 | +1.00 | 34.5% | 116 | 34.5% | +0.00 | — | — | 2.15 | — |
| — | 26.70 | 28.40 | 27.55 | +1.00 | 33.9% | 117 | 33.9% | +0.00 | — | — | 2.15 | — |
| — | 25.60 | 27.50 | 26.55 | +1.00 | 33.3% | 118 | 33.3% | +0.00 | — | — | 2.15 | — |
| — | 24.80 | 26.10 | 25.45 | +1.00 | 32.7% | 119 | 32.7% | +0.00 | — | — | 2.15 | — |
| — | 23.90 | 25.10 | 24.50 | +1.00 | 32.2% | 120 | 32.2% | +0.00 | — | — | 0.05 | — |
| — | 22.80 | 24.40 | 23.60 | +1.00 | 31.7% | 121 | 31.7% | +0.00 | — | — | 2.15 | — |
| — | 21.70 | 23.70 | 22.70 | +1.00 | 31.2% | 122 | 31.2% | +0.00 | — | — | 2.15 | — |
| — | 20.80 | 22.50 | 21.65 | +1.00 | 30.7% | 123 | 30.7% | +0.00 | — | — | 2.15 | — |
| — | 19.80 | 21.50 | 20.65 | +1.00 | 30.3% | 124 | 30.3% | +0.00 | — | — | 1.55 | — |
| — | 18.70 | 20.90 | 19.80 | +1.00 | 29.9% | 125 | 29.9% | +0.00 | — | — | 0.05 | — |
| — | 17.70 | 19.50 | 18.60 | +1.00 | 29.5% | 126 | 29.5% | +0.00 | — | — | 0.05 | — |
| — | 16.80 | 18.70 | 17.75 | +1.00 | 29.1% | 127 | 29.1% | +0.00 | — | — | 1.10 | — |
| — | 15.90 | 17.50 | 16.70 | +1.00 | 28.8% | 128 | 28.8% | +0.00 | — | — | 1.15 | — |
| — | 14.70 | 17.20 | 15.95 | +1.00 | 28.5% | 129 | 28.5% | +0.00 | — | — | 0.95 | — |
| — | 13.80 | 15.00 | 14.40 | +1.00 | 28.2% | 130 | 28.2% | +0.00 | — | — | 0.05 | — |
| — | 12.60 | 14.50 | 13.55 | +1.00 | 27.9% | 131 | 27.9% | +0.00 | — | — | 0.15 | — |
| — | 11.50 | 12.80 | 12.15 | +1.00 | 27.7% | 132 | 27.7% | +0.00 | — | — | 0.15 | — |
| — | 10.40 | 12.30 | 11.35 | +1.00 | 27.5% | 133 | 27.5% | +0.00 | — | — | 0.40 | — |
| — | 9.80 | 11.30 | 10.55 | +1.00 | 27.3% | 134 | 27.3% | +0.00 | — | — | 0.65 | — |
| — | 8.90 | 9.90 | 9.40 | +1.00 | 27.2% | 135 | 27.2% | +0.00 | — | — | 0.05 | — |
| — | 7.70 | 9.00 | 8.35 | +1.00 | 27.1% | 136 | 27.1% | -0.00 | — | — | 0.05 | — |
| — | 6.90 | 8.00 | 7.45 | +1.00 | 27.2% | 137 | 27.2% | -0.00 | — | — | 0.15 | — |
| — | 6.00 | 7.30 | 6.65 | — | — | 138 | — | — | — | — | 0.15 | — |
| — | 4.80 | 6.00 | 5.40 | — | — | 139 | — | — | — | — | 0.25 | — |
| — | 4.10 | 5.00 | 4.55 | +0.99 | 28.0% | 140 | — | — | — | — | 0.10 | — |
| — | 2.90 | 4.10 | 3.50 | — | — | 141 | — | — | — | — | 0.15 | — |
| — | 1.80 | 2.95 | 2.38 | — | — | 142 | 28.1% | -0.11 | 0.17 | 0.10 | 0.25 | — |
| — | 1.25 | 2.20 | 1.73 | +0.78 | 27.7% | 143 | 27.7% | -0.22 | 0.30 | 0.20 | 0.40 | — |
| — | 0.85 | 1.45 | 1.15 | +0.61 | 27.4% | 144 | 27.4% | -0.39 | 0.55 | 0.25 | 0.85 | — |
| — | 0.40 | 0.80 | 0.60 | +0.42 | 27.1% | 145 | 27.1% | -0.58 | 1.02 | 0.65 | 1.40 | — |
| — | 0.15 | 0.40 | 0.28 | +0.25 | 27.1% | 146 | 27.1% | -0.75 | 1.70 | 1.40 | 2.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.12 | 27.1% | 147 | 27.1% | -0.88 | 2.75 | 2.00 | 3.50 | — |
| — | — | 0.10 | — | +0.05 | 27.3% | 148 | 27.3% | -0.95 | 3.50 | 2.50 | 4.50 | — |
| — | — | 0.10 | — | +0.02 | 27.4% | 149 | 27.4% | -0.99 | 4.45 | 3.50 | 5.40 | — |
| — | — | 0.10 | — | +0.01 | 27.6% | 150 | 27.6% | -1.00 | 5.45 | 4.50 | 6.40 | — |
| — | — | 0.75 | — | +0.00 | 28.1% | 152.5 | 28.1% | -1.00 | 8.05 | 7.00 | 9.10 | — |
| — | — | 0.05 | — | +0.00 | 28.8% | 155 | 28.8% | -1.00 | 10.70 | 9.50 | 11.90 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 157.5 | 29.5% | -1.00 | 13.05 | 12.00 | 14.10 | — |
| — | — | 0.05 | — | +0.00 | 30.4% | 160 | 30.4% | -1.00 | 15.30 | 14.00 | 16.60 | — |
| — | — | 0.05 | — | +0.00 | 32.3% | 165 | 32.3% | -1.00 | 20.75 | 19.00 | 22.50 | — |
| — | — | 0.05 | — | +0.00 | 34.6% | 170 | 34.6% | -1.00 | 26.00 | 24.50 | 27.50 | — |
| — | — | 0.05 | — | +0.00 | 37.1% | 175 | 37.1% | -1.00 | 30.65 | 29.00 | 32.30 | — |
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.