Spot 144.05
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 29.15 | 27.23 | +0.92 | 52.7% | 118 | 52.7% | -0.08 | 1.40 | 0.05 | 2.75 | — |
| — | 24.40 | 26.50 | 25.45 | +0.91 | 52.1% | 120 | 52.1% | -0.10 | 0.97 | 0.85 | 1.10 | — |
| — | 22.35 | 24.95 | 23.65 | +0.89 | 51.6% | 122 | 51.6% | -0.11 | 1.39 | 1.23 | 1.55 | — |
| — | 20.60 | 23.30 | 21.95 | +0.87 | 51.2% | 124 | 51.2% | -0.13 | 1.73 | 1.32 | 2.14 | — |
| — | 18.70 | 22.00 | 20.35 | +0.85 | 50.8% | 125.5 | 50.8% | -0.15 | 1.50 | 0.94 | 2.07 | — |
| — | 17.45 | 21.05 | 19.25 | +0.83 | 50.5% | 127 | 50.5% | -0.17 | 2.25 | 1.62 | 2.88 | — |
| — | 16.35 | 19.50 | 17.93 | +0.81 | 50.3% | 128.5 | 50.3% | -0.19 | 2.50 | 2.13 | 2.88 | — |
| — | 15.65 | 18.35 | 17.00 | +0.79 | 50.0% | 130 | 50.0% | -0.21 | 2.69 | 2.47 | 2.92 | — |
| — | 15.25 | 18.25 | 16.75 | +0.78 | 50.0% | 130.5 | 50.0% | -0.22 | 2.90 | 2.60 | 3.20 | — |
| — | 15.80 | 17.35 | 16.57 | +0.78 | 49.9% | 131 | 49.9% | -0.22 | 2.96 | 2.72 | 3.20 | — |
| — | 13.65 | 17.00 | 15.32 | +0.76 | 49.8% | 132 | 49.8% | -0.24 | 3.08 | 2.42 | 3.75 | — |
| — | 13.05 | 16.20 | 14.62 | +0.74 | 49.6% | 133 | 49.6% | -0.26 | 3.48 | 3.25 | 3.70 | — |
| — | 12.70 | 15.40 | 14.05 | +0.73 | 49.5% | 134 | 49.5% | -0.27 | 3.77 | 3.55 | 4.00 | — |
| — | 12.05 | 14.10 | 13.07 | +0.71 | 49.4% | 135 | 49.4% | -0.29 | 3.75 | 3.15 | 4.35 | — |
| — | 11.35 | 13.70 | 12.53 | +0.69 | 49.3% | 136 | 49.3% | -0.31 | 4.67 | 3.75 | 5.60 | — |
| — | 10.50 | 13.55 | 12.03 | +0.68 | 49.2% | 137 | 49.2% | -0.33 | 4.90 | 4.55 | 5.25 | — |
| — | 10.25 | 12.30 | 11.28 | +0.66 | 49.2% | 138 | 49.2% | -0.35 | 5.72 | 4.95 | 6.50 | — |
| — | 9.60 | 11.75 | 10.68 | +0.64 | 49.1% | 139 | 49.1% | -0.36 | 5.95 | 5.35 | 6.55 | — |
| — | 9.20 | 11.30 | 10.25 | +0.63 | 49.1% | 139.5 | 49.1% | -0.37 | 6.22 | 5.10 | 7.35 | — |
| — | 8.70 | 11.20 | 9.95 | +0.62 | 49.1% | 140 | 49.1% | -0.38 | 6.03 | 5.75 | 6.30 | — |
| — | 8.60 | 10.95 | 9.78 | +0.61 | 49.1% | 140.5 | 49.1% | -0.39 | 6.30 | 6.15 | 6.45 | — |
| — | 9.65 | 10.55 | 10.10 | +0.60 | 49.0% | 141 | 49.0% | -0.40 | 6.53 | 6.35 | 6.70 | — |
| — | 9.30 | 10.40 | 9.85 | +0.59 | 49.0% | 141.5 | 49.0% | -0.41 | 7.30 | 6.45 | 8.15 | — |
| — | 7.40 | 10.15 | 8.78 | +0.58 | 49.0% | 142 | 49.0% | -0.42 | 6.97 | 6.70 | 7.25 | — |
| — | 7.70 | 9.95 | 8.82 | +0.57 | 49.0% | 142.5 | 49.0% | -0.43 | 7.62 | 7.15 | 8.10 | — |
| — | 7.30 | 9.80 | 8.55 | +0.56 | 49.0% | 143 | 49.0% | -0.44 | 6.97 | 6.20 | 7.75 | — |
| — | 7.80 | 9.40 | 8.60 | +0.55 | 49.0% | 143.5 | 49.0% | -0.45 | 7.65 | 7.45 | 7.85 | — |
| — | 8.15 | 9.00 | 8.57 | +0.54 | 49.0% | 144 | 49.0% | -0.46 | 8.38 | 7.70 | 9.05 | — |
| — | 7.40 | 8.60 | 8.00 | +0.53 | 49.0% | 144.5 | 49.0% | -0.47 | 8.38 | 7.25 | 9.50 | — |
| — | 7.45 | 9.05 | 8.25 | +0.52 | 49.0% | 145 | 49.0% | -0.48 | 8.97 | 8.20 | 9.75 | — |
| — | 6.25 | 8.25 | 7.25 | +0.50 | 49.0% | 146 | 49.0% | -0.50 | 9.20 | 8.90 | 9.50 | — |
| — | 6.95 | 7.85 | 7.40 | +0.48 | 49.1% | 147 | 49.1% | -0.52 | 9.95 | 8.80 | 11.10 | — |
| — | 5.65 | 7.40 | 6.53 | +0.47 | 49.1% | 148 | 49.1% | -0.54 | 10.22 | 9.95 | 10.50 | — |
| — | 4.95 | 7.30 | 6.12 | +0.45 | 49.2% | 149 | 49.2% | -0.56 | 10.32 | 9.55 | 11.10 | — |
| — | 5.65 | 6.20 | 5.92 | +0.43 | 49.2% | 150 | 49.2% | -0.57 | 12.07 | 11.35 | 12.80 | — |
| — | 4.60 | 6.45 | 5.53 | +0.41 | 49.3% | 151 | 49.3% | -0.59 | 12.35 | 11.70 | 13.00 | — |
| — | 4.30 | 6.05 | 5.17 | +0.40 | 49.4% | 152 | 49.4% | -0.61 | 13.25 | 11.70 | 14.80 | — |
| — | 4.00 | 5.90 | 4.95 | +0.38 | 49.5% | 153 | 49.5% | -0.63 | 13.22 | 12.60 | 13.85 | — |
| — | 3.50 | 5.50 | 4.50 | +0.36 | 49.6% | 154 | 49.6% | -0.64 | 14.40 | 13.20 | 15.60 | — |
| — | 3.75 | 4.70 | 4.22 | +0.34 | 49.8% | 155 | 49.8% | -0.66 | 15.40 | 14.50 | 16.30 | — |
| — | 3.95 | 5.00 | 4.47 | +0.33 | 49.9% | 156 | 49.9% | -0.67 | 16.05 | 14.60 | 17.50 | — |
| — | 2.68 | 4.70 | 3.69 | +0.31 | 50.1% | 157 | 50.1% | -0.69 | 16.95 | 15.65 | 18.25 | — |
| — | 3.00 | 4.20 | 3.60 | +0.31 | 50.1% | 157.5 | 50.1% | -0.70 | 17.32 | 16.00 | 18.65 | — |
| — | 3.50 | 4.05 | 3.77 | +0.30 | 50.2% | 158 | 50.2% | -0.71 | 17.05 | 16.45 | 17.65 | — |
| — | 3.25 | 3.85 | 3.55 | +0.29 | 50.4% | 159 | 50.4% | -0.72 | 17.85 | 16.85 | 18.85 | — |
| — | 3.05 | 4.15 | 3.60 | +0.27 | 50.6% | 160 | 50.6% | -0.74 | 19.23 | 17.60 | 20.85 | — |
| — | 2.32 | 3.60 | 2.96 | +0.26 | 50.8% | 161 | 50.8% | -0.75 | 19.93 | 18.60 | 21.25 | — |
| — | 2.40 | 3.25 | 2.83 | +0.22 | 51.5% | 164 | 51.5% | -0.78 | 22.40 | 20.60 | 24.20 | — |
| — | 2.25 | 2.68 | 2.46 | +0.21 | 51.7% | 165 | 51.7% | -0.80 | 23.60 | 22.45 | 24.75 | — |
| — | 1.98 | 2.28 | 2.13 | +0.19 | 52.2% | 167 | 52.2% | -0.81 | 25.00 | 23.45 | 26.55 | — |
| — | 1.91 | 2.23 | 2.07 | +0.18 | 52.7% | 169 | 52.7% | -0.83 | 26.88 | 25.20 | 28.55 | — |
| — | 1.79 | 2.23 | 2.01 | +0.17 | 53.0% | 170 | 53.0% | -0.84 | 27.43 | 26.10 | 28.75 | — |
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.