Spot 144.92
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 27.30 | 26.02 | +0.90 | 50.2% | 120 | 50.2% | -0.10 | 0.87 | 0.59 | 1.15 | — |
| — | 21.05 | 22.10 | 21.57 | +0.85 | 49.0% | 125 | 49.0% | -0.15 | 1.49 | 1.41 | 1.56 | — |
| — | 14.95 | 16.40 | 15.68 | +0.76 | 47.9% | 132 | 47.9% | -0.24 | 2.83 | 2.72 | 2.93 | — |
| — | 14.70 | 15.70 | 15.20 | +0.74 | 47.8% | 133 | 47.8% | -0.26 | 3.08 | 2.55 | 3.60 | — |
| — | 14.10 | 15.00 | 14.55 | +0.73 | 47.6% | 134 | 47.6% | -0.28 | 3.38 | 3.25 | 3.50 | — |
| — | 12.60 | 15.10 | 13.85 | +0.71 | 47.5% | 135 | 47.5% | -0.29 | 3.90 | 3.55 | 4.25 | — |
| — | 12.55 | 14.00 | 13.28 | +0.69 | 47.4% | 136 | 47.4% | -0.31 | 3.98 | 3.85 | 4.10 | — |
| — | 12.00 | 13.00 | 12.50 | +0.67 | 47.4% | 137 | 47.4% | -0.33 | 4.30 | 3.65 | 4.95 | — |
| — | 11.00 | 12.75 | 11.88 | +0.66 | 47.3% | 138 | 47.3% | -0.35 | 4.75 | 4.55 | 4.95 | — |
| — | 10.90 | 11.55 | 11.22 | +0.64 | 47.3% | 139 | 47.3% | -0.37 | 5.05 | 4.50 | 5.60 | — |
| — | 10.25 | 11.00 | 10.62 | +0.62 | 47.2% | 140 | 47.2% | -0.38 | 5.67 | 5.30 | 6.05 | — |
| — | 9.75 | 11.05 | 10.40 | +0.60 | 47.2% | 141 | 47.2% | -0.40 | 5.83 | 5.60 | 6.05 | — |
| — | 9.30 | 9.80 | 9.55 | +0.58 | 47.0% | 142 | 47.0% | -0.42 | 6.30 | 6.15 | 6.45 | — |
| — | 8.75 | 9.25 | 9.00 | +0.56 | 46.9% | 143 | 46.9% | -0.44 | 6.50 | 6.05 | 6.95 | — |
| — | 7.70 | 8.60 | 8.15 | +0.54 | 46.7% | 144 | 46.7% | -0.47 | 6.97 | 6.50 | 7.45 | — |
| — | 7.85 | 8.20 | 8.03 | +0.52 | 46.7% | 145 | 46.7% | -0.48 | 7.90 | 7.60 | 8.20 | — |
| — | 7.55 | 8.05 | 7.80 | +0.51 | 46.7% | 145.5 | 46.7% | -0.50 | 7.72 | 7.30 | 8.15 | — |
| — | 6.75 | 8.65 | 7.70 | +0.50 | 46.7% | 146 | 46.7% | -0.51 | 8.05 | 7.60 | 8.50 | — |
| — | 6.55 | 8.50 | 7.53 | +0.49 | 46.7% | 146.5 | 46.7% | -0.52 | 8.85 | 8.40 | 9.30 | — |
| — | 6.35 | 7.95 | 7.15 | +0.48 | 46.7% | 147 | 46.7% | -0.53 | 8.60 | 7.85 | 9.35 | — |
| — | 5.85 | 7.90 | 6.88 | +0.47 | 46.7% | 147.5 | 46.7% | -0.54 | 9.18 | 8.85 | 9.50 | — |
| — | 5.90 | 7.50 | 6.70 | +0.46 | 46.8% | 148 | 46.8% | -0.55 | 9.60 | 9.20 | 10.00 | — |
| — | 6.40 | 6.65 | 6.53 | +0.45 | 46.8% | 148.5 | 46.8% | -0.56 | 9.72 | 9.45 | 10.00 | — |
| — | 6.10 | 6.45 | 6.28 | +0.44 | 46.8% | 149 | 46.8% | -0.56 | 10.00 | 9.50 | 10.50 | — |
| — | 5.05 | 6.25 | 5.65 | +0.43 | 46.8% | 149.5 | 46.8% | -0.57 | 10.68 | 10.10 | 11.25 | — |
| — | 5.60 | 6.05 | 5.83 | +0.42 | 46.9% | 150 | 46.9% | -0.58 | 10.80 | 10.50 | 11.10 | — |
| — | 5.40 | 5.70 | 5.55 | +0.40 | 46.9% | 151 | 46.9% | -0.60 | 11.53 | 11.05 | 12.00 | — |
| — | 4.35 | 6.35 | 5.35 | +0.38 | 47.0% | 152 | 47.0% | -0.62 | 12.05 | 11.75 | 12.35 | — |
| — | 3.90 | 5.75 | 4.83 | +0.37 | 47.1% | 152.5 | 47.1% | -0.63 | 12.25 | 11.65 | 12.85 | — |
| — | 4.05 | 5.05 | 4.55 | +0.37 | 47.1% | 153 | 47.1% | -0.64 | 12.62 | 11.95 | 13.30 | — |
| — | 3.80 | 5.35 | 4.58 | +0.35 | 47.2% | 154 | 47.2% | -0.66 | 13.43 | 13.10 | 13.75 | — |
| — | 4.15 | 4.45 | 4.30 | +0.33 | 47.3% | 155 | 47.3% | -0.67 | 14.12 | 13.70 | 14.55 | — |
| — | 3.15 | 4.90 | 4.03 | +0.32 | 47.4% | 156 | 47.4% | -0.69 | 14.88 | 14.45 | 15.30 | — |
| — | 3.05 | 3.90 | 3.48 | +0.30 | 47.5% | 157 | 47.5% | -0.71 | 15.88 | 14.95 | 16.80 | — |
| — | 2.92 | 4.45 | 3.69 | +0.29 | 47.5% | 157.5 | 47.5% | -0.71 | 16.25 | 15.65 | 16.85 | — |
| — | 3.35 | 3.65 | 3.50 | +0.28 | 47.6% | 158 | 47.6% | -0.72 | 16.62 | 16.05 | 17.20 | — |
| — | 3.15 | 3.40 | 3.27 | +0.27 | 47.7% | 159 | 47.7% | -0.74 | 17.18 | 15.95 | 18.40 | — |
| — | 2.56 | 3.15 | 2.85 | +0.26 | 47.8% | 160 | 47.8% | -0.75 | 17.27 | 16.35 | 18.20 | — |
| — | 2.77 | 3.45 | 3.11 | +0.24 | 47.9% | 161 | 47.9% | -0.77 | 18.35 | 17.40 | 19.30 | — |
| — | 2.31 | 2.69 | 2.50 | +0.22 | 48.2% | 163 | 48.2% | -0.79 | 20.45 | 19.95 | 20.95 | — |
| — | 2.18 | 2.52 | 2.35 | +0.21 | 48.4% | 164 | 48.4% | -0.80 | 21.30 | 20.65 | 21.95 | — |
| — | 1.99 | 2.16 | 2.08 | +0.18 | 48.7% | 166 | 48.7% | -0.82 | 22.50 | 21.40 | 23.60 | — |
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.