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 | |
| — | 24.35 | 27.15 | 25.75 | +0.97 | 66.1% | 118 | 66.1% | -0.03 | 0.18 | 0.16 | 0.20 | — |
| — | 22.95 | 24.70 | 23.82 | +0.96 | 64.4% | 120 | 64.4% | -0.04 | 0.23 | 0.21 | 0.26 | — |
| — | 20.50 | 23.30 | 21.90 | +0.95 | 62.8% | 122 | 62.8% | -0.05 | 0.29 | 0.26 | 0.33 | — |
| — | 19.45 | 21.00 | 20.23 | +0.94 | 61.2% | 124 | 61.2% | -0.06 | 0.38 | 0.35 | 0.41 | — |
| — | 17.25 | 20.25 | 18.75 | +0.93 | 60.1% | 125.5 | 60.1% | -0.07 | 0.47 | 0.44 | 0.50 | — |
| — | 16.20 | 18.20 | 17.20 | +0.91 | 59.1% | 127 | 59.1% | -0.09 | 0.66 | 0.56 | 0.76 | — |
| — | 15.15 | 17.05 | 16.10 | +0.90 | 58.1% | 128.5 | 58.1% | -0.10 | 0.70 | 0.67 | 0.74 | — |
| — | 14.60 | 15.45 | 15.03 | +0.88 | 57.2% | 130 | 57.2% | -0.12 | 0.79 | 0.67 | 0.90 | — |
| — | 12.95 | 14.75 | 13.85 | +0.86 | 56.7% | 131 | 56.7% | -0.14 | 0.94 | 0.84 | 1.03 | — |
| — | 12.10 | 14.50 | 13.30 | +0.84 | 56.2% | 132 | 56.2% | -0.16 | 1.10 | 1.02 | 1.18 | — |
| — | 12.15 | 13.40 | 12.78 | +0.82 | 55.7% | 133 | 55.7% | -0.18 | 1.30 | 0.97 | 1.64 | — |
| — | 10.45 | 12.05 | 11.25 | +0.80 | 55.3% | 134 | 55.3% | -0.20 | 1.91 | 1.40 | 2.41 | — |
| — | 9.90 | 12.15 | 11.03 | +0.78 | 55.0% | 135 | 55.0% | -0.22 | 1.70 | 1.62 | 1.77 | — |
| — | 8.90 | 10.80 | 9.85 | +0.76 | 54.7% | 136 | 54.7% | -0.24 | 1.88 | 1.74 | 2.01 | — |
| — | 8.30 | 10.10 | 9.20 | +0.73 | 54.4% | 137 | 54.4% | -0.27 | 2.41 | 2.13 | 2.69 | — |
| — | 7.95 | 9.35 | 8.65 | +0.71 | 54.1% | 138 | 54.1% | -0.29 | 2.48 | 2.37 | 2.60 | — |
| — | 7.30 | 8.80 | 8.05 | +0.68 | 53.9% | 139 | 53.9% | -0.32 | 2.88 | 2.76 | 2.99 | 708 |
| — | 6.75 | 7.75 | 7.25 | +0.65 | 53.7% | 140 | 53.7% | -0.35 | 3.25 | 3.15 | 3.35 | — |
| — | 6.65 | 7.15 | 6.90 | +0.62 | 53.6% | 141 | 53.6% | -0.38 | 3.83 | 3.45 | 4.20 | — |
| 45 | 5.70 | 6.50 | 6.10 | +0.59 | 53.4% | 142 | — | — | 4.12 | 4.00 | 4.25 | — |
| 84 | 5.40 | 5.95 | 5.67 | — | — | 143 | — | — | 5.17 | 4.30 | 6.05 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 144 | — | — | 4.95 | 4.80 | 5.10 | — |
| — | 4.60 | 4.80 | 4.70 | — | — | 145 | — | — | 5.45 | 5.25 | 5.65 | — |
| — | 3.75 | 4.40 | 4.08 | +0.47 | 53.0% | 146 | — | — | 6.40 | 5.80 | 7.00 | — |
| — | 3.60 | 3.95 | 3.77 | — | — | 147 | — | — | 6.75 | 6.35 | 7.15 | — |
| — | 3.35 | 3.60 | 3.48 | — | — | 148 | 53.0% | -0.60 | 7.58 | 7.00 | 8.15 | — |
| — | 2.61 | 3.25 | 2.93 | — | — | 149 | 53.0% | -0.63 | 8.10 | 7.15 | 9.05 | — |
| — | 2.76 | 2.87 | 2.81 | +0.35 | 53.1% | 150 | 53.1% | -0.65 | 8.62 | 8.35 | 8.90 | — |
| — | 2.24 | 2.98 | 2.61 | +0.32 | 53.2% | 151 | 53.2% | -0.68 | 9.43 | 8.30 | 10.55 | — |
| — | 1.93 | 2.38 | 2.15 | +0.29 | 53.4% | 152 | 53.4% | -0.71 | 10.30 | 9.70 | 10.90 | — |
| — | 1.89 | 2.68 | 2.29 | +0.28 | 53.5% | 152.5 | 53.5% | -0.72 | 10.18 | 9.65 | 10.70 | — |
| — | 1.89 | 2.46 | 2.17 | +0.27 | 53.6% | 153 | 53.6% | -0.73 | 10.93 | 9.75 | 12.10 | — |
| — | 1.58 | 1.87 | 1.73 | +0.25 | 53.8% | 154 | 53.8% | -0.76 | 11.97 | 11.30 | 12.65 | — |
| — | 1.43 | 2.03 | 1.73 | +0.22 | 54.0% | 155 | 54.0% | -0.78 | 12.90 | 12.15 | 13.65 | — |
| — | 1.29 | 1.48 | 1.39 | +0.20 | 54.3% | 156 | 54.3% | -0.80 | 13.55 | 13.00 | 14.10 | — |
| — | 1.24 | 1.35 | 1.29 | +0.19 | 54.7% | 157 | 54.7% | -0.81 | 14.18 | 13.90 | 14.45 | — |
| — | 1.08 | 1.34 | 1.21 | +0.18 | 54.8% | 157.5 | 54.8% | -0.82 | 15.03 | 13.85 | 16.20 | — |
| — | 1.09 | 1.21 | 1.15 | +0.17 | 55.0% | 158 | 55.0% | -0.83 | 15.53 | 14.05 | 17.00 | — |
| — | 0.99 | 1.09 | 1.04 | +0.16 | 55.4% | 159 | 55.4% | -0.85 | 16.43 | 15.15 | 17.70 | — |
| — | 0.92 | 0.98 | 0.95 | +0.14 | 55.9% | 160 | 55.9% | -0.86 | 17.02 | 16.40 | 17.65 | — |
| — | 0.69 | 0.87 | 0.78 | +0.13 | 56.4% | 161 | 56.4% | -0.87 | 18.02 | 16.85 | 19.20 | — |
| — | 0.60 | 0.68 | 0.64 | +0.10 | 58.0% | 164 | 58.0% | -0.90 | 21.02 | 19.60 | 22.45 | — |
| — | 0.53 | 0.60 | 0.56 | +0.09 | 58.6% | 165 | 58.6% | -0.91 | 21.65 | 20.95 | 22.35 | — |
| — | 0.47 | 0.70 | 0.58 | +0.08 | 59.9% | 167 | 59.9% | -0.93 | 23.90 | 22.50 | 25.30 | — |
| — | 0.39 | 0.46 | 0.42 | +0.07 | 61.4% | 169 | 61.4% | -0.94 | 25.45 | 24.45 | 26.45 | — |
| — | 0.36 | 0.42 | 0.39 | +0.06 | 62.2% | 170 | 62.2% | -0.95 | 26.80 | 25.40 | 28.20 | — |
| — | 0.31 | 0.35 | 0.33 | +0.05 | 63.8% | 172 | 63.8% | -0.95 | 28.75 | 27.35 | 30.15 | — |
| — | 0.26 | 0.30 | 0.28 | +0.05 | 65.4% | 174 | 65.4% | -0.96 | 30.70 | 29.30 | 32.10 | — |
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.