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 | |
| — | 26.00 | 28.05 | 27.02 | +1.00 | 90.2% | 116.5 | 90.2% | -0.00 | — | — | 0.04 | — |
| — | 24.15 | 26.55 | 25.35 | +0.99 | 89.3% | 118 | 89.3% | -0.01 | — | — | 0.12 | — |
| — | 22.30 | 24.55 | 23.43 | +0.99 | 87.6% | 120 | 87.6% | -0.01 | — | — | 0.06 | — |
| — | 20.85 | 22.55 | 21.70 | — | — | 122 | — | — | — | — | 0.10 | — |
| — | 18.20 | 21.00 | 19.60 | +0.98 | 82.9% | 124 | 82.9% | -0.02 | — | — | 0.10 | — |
| — | 16.10 | 17.65 | 16.88 | +0.97 | 78.6% | 127 | 78.6% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 14.15 | 14.65 | 14.40 | +0.94 | 74.1% | 130 | 74.1% | -0.06 | 0.23 | 0.22 | 0.25 | — |
| — | 11.85 | 13.85 | 12.85 | +0.93 | 72.8% | 131 | 72.8% | -0.07 | 0.28 | 0.24 | 0.33 | — |
| — | 10.65 | 12.85 | 11.75 | +0.92 | 71.5% | 132 | 71.5% | -0.08 | 0.36 | 0.33 | 0.40 | — |
| — | 10.50 | 11.90 | 11.20 | +0.90 | 70.4% | 133 | 70.4% | -0.10 | 0.45 | 0.41 | 0.49 | — |
| — | 9.15 | 11.05 | 10.10 | +0.88 | 69.4% | 134 | 69.4% | -0.12 | 0.56 | 0.52 | 0.59 | — |
| — | 9.05 | 10.20 | 9.62 | +0.86 | 68.6% | 135 | 68.6% | -0.14 | 0.66 | 0.54 | 0.78 | — |
| — | 7.55 | 9.35 | 8.45 | +0.84 | 67.8% | 136 | 67.8% | -0.16 | 0.82 | 0.78 | 0.86 | — |
| — | 6.95 | 8.50 | 7.72 | +0.81 | 67.1% | 137 | 67.1% | -0.19 | 0.95 | 0.91 | 1.00 | — |
| — | 6.35 | 8.20 | 7.28 | +0.77 | 66.4% | 138 | 66.4% | -0.23 | 1.18 | 1.13 | 1.23 | — |
| — | 4.80 | 7.90 | 6.35 | +0.74 | 65.8% | 139 | 65.8% | -0.26 | 1.42 | 1.36 | 1.47 | — |
| — | 4.95 | 6.70 | 5.83 | +0.70 | 65.2% | 140 | 65.2% | -0.30 | 1.69 | 1.65 | 1.73 | — |
| — | 3.35 | 6.55 | 4.95 | +0.66 | 64.7% | 141 | 64.7% | -0.35 | 1.91 | 1.77 | 2.05 | — |
| — | 3.80 | 4.90 | 4.35 | +0.61 | 64.0% | 142 | 64.0% | -0.39 | 2.37 | 2.23 | 2.50 | — |
| — | 3.30 | 4.55 | 3.92 | +0.57 | 63.4% | 143 | 63.4% | -0.43 | 2.78 | 2.66 | 2.90 | 138 |
| 280 | 3.00 | 3.75 | 3.38 | +0.52 | 62.7% | 144 | 62.7% | -0.48 | 3.23 | 3.10 | 3.35 | 342 |
| 663 | 2.75 | 2.92 | 2.83 | +0.47 | 62.0% | 145 | 62.0% | -0.53 | 3.70 | 3.60 | 3.80 | 3,459 |
| 437 | 2.31 | 2.48 | 2.40 | +0.42 | 61.6% | 146 | 61.6% | -0.58 | 4.05 | 3.45 | 4.65 | 541 |
| 85 | 1.94 | 2.11 | 2.02 | +0.37 | 61.4% | 147 | — | — | 4.88 | 4.25 | 5.50 | 2,646 |
| 82 | 1.62 | 1.76 | 1.69 | +0.33 | 61.3% | 148 | 61.3% | -0.68 | 5.28 | 4.75 | 5.80 | 530 |
| — | 0.94 | 1.93 | 1.44 | +0.28 | 61.3% | 149 | — | — | 5.88 | 5.10 | 6.65 | — |
| — | 1.12 | 1.22 | 1.17 | +0.24 | 61.6% | 150 | — | — | 6.88 | 6.35 | 7.40 | — |
| — | 0.90 | 1.03 | 0.96 | +0.21 | 61.9% | 151 | 61.9% | -0.79 | 8.05 | 7.65 | 8.45 | — |
| — | 0.77 | 0.85 | 0.81 | +0.18 | 62.5% | 152 | 62.5% | -0.82 | 9.00 | 8.25 | 9.75 | — |
| — | 0.70 | 0.79 | 0.74 | +0.17 | 62.8% | 152.5 | 62.8% | -0.83 | 9.12 | 8.90 | 9.35 | — |
| — | 0.64 | 0.72 | 0.68 | +0.15 | 63.2% | 153 | 63.2% | -0.85 | 9.60 | 9.35 | 9.85 | — |
| — | 0.53 | 0.61 | 0.57 | +0.13 | 64.0% | 154 | 64.0% | -0.87 | 10.50 | 9.85 | 11.15 | — |
| — | 0.45 | 0.49 | 0.47 | +0.11 | 65.0% | 155 | 65.0% | -0.89 | 11.45 | 11.00 | 11.90 | — |
| — | 0.37 | 0.42 | 0.40 | — | — | 156 | — | — | 12.43 | 11.95 | 12.90 | — |
| — | 0.30 | 0.36 | 0.33 | — | — | 157 | 67.4% | -0.92 | 13.15 | 12.85 | 13.45 | — |
| — | 0.27 | 0.34 | 0.30 | — | — | 157.5 | — | — | 14.00 | 13.15 | 14.85 | — |
| — | 0.25 | 0.31 | 0.28 | — | — | 158 | — | — | 14.57 | 13.50 | 15.65 | — |
| — | 0.21 | 0.27 | 0.24 | +0.06 | 70.2% | 159 | — | — | 15.22 | 14.30 | 16.15 | — |
| — | 0.20 | 0.24 | 0.22 | +0.06 | 71.8% | 160 | 71.8% | -0.95 | 16.43 | 15.45 | 17.40 | — |
| — | 0.17 | 0.21 | 0.19 | +0.05 | 73.4% | 161 | — | — | 17.30 | 16.35 | 18.25 | — |
| — | 0.12 | 0.20 | 0.16 | +0.04 | 75.9% | 162.5 | 75.9% | -0.96 | 19.00 | 17.75 | 20.25 | — |
| — | 0.12 | 0.35 | 0.23 | +0.04 | 78.5% | 164 | 78.5% | -0.97 | 20.48 | 19.25 | 21.70 | 192 |
| 1,653 | 0.13 | 0.17 | 0.15 | +0.03 | 80.2% | 165 | 80.2% | -0.97 | 21.23 | 20.30 | 22.15 | — |
| — | 0.09 | 0.13 | 0.11 | +0.03 | 83.6% | 167 | 83.6% | -0.98 | 23.18 | 22.25 | 24.10 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 86.9% | 169 | 86.9% | -0.98 | 25.43 | 24.20 | 26.65 | — |
| — | 0.07 | 0.12 | 0.10 | +0.02 | 88.4% | 170 | 88.4% | -0.98 | 26.32 | 25.10 | 27.55 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 91.2% | 172 | 91.2% | -0.99 | 28.48 | 27.15 | 29.80 | — |
| — | — | 0.10 | — | +0.01 | 93.7% | 174 | 93.7% | -0.99 | 30.45 | 28.95 | 31.95 | — |
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.