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 | |
| — | 28.25 | 29.65 | 28.95 | +0.99 | 95.5% | 116 | 95.5% | -0.01 | — | — | 0.08 | — |
| — | 26.05 | 27.50 | 26.77 | +0.99 | 91.5% | 118 | 91.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.15 | 25.60 | 24.88 | — | — | 120 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 22.30 | 23.50 | 22.90 | +0.99 | 80.8% | 122 | 80.8% | -0.01 | — | — | 0.04 | — |
| — | 20.80 | 22.55 | 21.68 | +0.98 | 78.1% | 123 | 78.1% | -0.02 | — | — | 0.05 | — |
| — | 19.00 | 20.50 | 19.75 | +0.98 | 72.9% | 125 | 72.9% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 17.80 | 19.00 | 18.40 | +0.98 | 69.4% | 126.5 | 69.4% | -0.02 | — | — | 0.09 | — |
| — | 15.50 | 17.50 | 16.50 | +0.97 | 66.0% | 128 | 66.0% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 14.85 | 16.05 | 15.45 | +0.96 | 63.0% | 129.5 | 63.0% | -0.04 | 0.08 | 0.03 | 0.13 | — |
| — | 13.90 | 15.15 | 14.53 | +0.95 | 61.1% | 130.5 | 61.1% | -0.05 | — | — | 0.13 | — |
| — | 13.60 | 14.55 | 14.07 | +0.95 | 60.2% | 131 | 60.2% | -0.05 | 0.10 | 0.06 | 0.13 | — |
| — | 12.75 | 13.65 | 13.20 | +0.94 | 58.4% | 132 | 58.4% | -0.06 | 0.09 | 0.02 | 0.15 | — |
| — | 11.10 | 13.35 | 12.22 | +0.92 | 56.8% | 133 | 56.8% | -0.08 | 0.15 | 0.11 | 0.20 | — |
| — | 10.20 | 11.50 | 10.85 | +0.90 | 55.4% | 134 | 55.4% | -0.10 | 0.18 | 0.16 | 0.21 | — |
| — | 9.20 | 11.25 | 10.22 | +0.88 | 54.1% | 135 | 54.1% | -0.12 | 0.23 | 0.21 | 0.24 | — |
| — | 8.45 | 11.20 | 9.82 | +0.86 | 52.9% | 136 | 52.9% | -0.14 | 0.29 | 0.27 | 0.31 | — |
| — | 7.20 | 9.10 | 8.15 | +0.83 | 51.9% | 137 | 51.9% | -0.17 | 0.39 | 0.36 | 0.41 | — |
| — | 7.00 | 8.10 | 7.55 | +0.80 | 51.0% | 138 | 51.0% | -0.20 | 0.49 | 0.45 | 0.53 | — |
| — | 6.30 | 7.05 | 6.67 | +0.76 | 50.2% | 139 | 50.2% | -0.24 | 0.62 | 0.58 | 0.67 | — |
| — | 5.65 | 6.00 | 5.83 | +0.72 | 49.6% | 140 | 49.6% | -0.28 | 0.82 | 0.79 | 0.85 | — |
| — | 4.50 | 5.70 | 5.10 | +0.67 | 49.0% | 141 | 49.0% | -0.33 | 1.04 | 1.01 | 1.08 | — |
| — | 3.70 | 4.55 | 4.12 | +0.62 | 48.6% | 142 | 48.6% | -0.38 | 1.32 | 1.25 | 1.40 | — |
| — | 3.50 | 3.80 | 3.65 | +0.57 | 48.1% | 143 | 48.1% | -0.43 | 1.66 | 1.63 | 1.69 | — |
| — | 2.95 | 3.75 | 3.35 | +0.54 | 47.8% | 143.5 | 47.8% | -0.46 | 1.85 | 1.79 | 1.91 | — |
| — | 2.00 | 3.70 | 2.85 | +0.51 | 47.6% | 144 | 47.6% | -0.49 | 2.06 | 2.01 | 2.12 | — |
| — | 2.35 | 2.57 | 2.46 | +0.46 | 47.1% | 145 | 47.1% | -0.54 | 2.51 | 2.47 | 2.55 | — |
| — | 1.59 | 2.05 | 1.82 | +0.40 | 46.7% | 146 | 46.7% | -0.60 | 2.99 | 2.88 | 3.10 | — |
| — | 1.50 | 1.63 | 1.56 | +0.35 | 46.4% | 147 | 46.4% | -0.65 | 3.60 | 3.40 | 3.80 | — |
| — | 1.00 | 1.40 | 1.20 | +0.30 | 46.3% | 148 | 46.3% | -0.70 | 4.30 | 3.85 | 4.75 | — |
| — | 0.95 | 0.99 | 0.97 | +0.26 | 46.3% | 149 | 46.3% | -0.74 | 5.03 | 4.70 | 5.35 | — |
| — | 0.67 | 0.80 | 0.73 | +0.22 | 46.5% | 150 | 46.5% | -0.78 | 5.85 | 5.55 | 6.15 | — |
| — | 0.54 | 0.67 | 0.60 | +0.19 | 46.9% | 151 | 46.9% | -0.82 | 6.58 | 6.25 | 6.90 | — |
| — | 0.38 | 0.49 | 0.43 | +0.16 | 47.4% | 152 | 47.4% | -0.85 | 7.45 | 6.65 | 8.25 | — |
| — | 0.37 | 0.45 | 0.41 | +0.14 | 47.7% | 152.5 | 47.7% | -0.86 | 7.95 | 7.45 | 8.45 | — |
| — | 0.32 | 0.40 | 0.36 | +0.13 | 48.1% | 153 | 48.1% | -0.87 | 8.35 | 8.05 | 8.65 | — |
| — | 0.23 | 0.29 | 0.26 | +0.11 | 48.9% | 154 | 48.9% | -0.89 | 9.18 | 8.95 | 9.40 | — |
| — | 0.18 | 0.22 | 0.20 | +0.09 | 49.7% | 155 | 49.7% | -0.91 | 10.22 | 9.85 | 10.60 | — |
| — | 0.12 | 0.20 | 0.16 | +0.08 | 50.7% | 156 | 50.7% | -0.93 | 11.47 | 10.75 | 12.20 | — |
| — | — | 0.35 | — | +0.07 | 51.8% | 157 | 51.8% | -0.94 | 12.35 | 11.45 | 13.25 | — |
| — | 0.06 | 0.34 | 0.20 | +0.06 | 52.3% | 157.5 | 52.3% | -0.94 | 12.93 | 11.90 | 13.95 | — |
| — | 0.06 | 0.15 | 0.10 | +0.05 | 52.9% | 158 | 52.9% | -0.95 | 13.45 | 12.55 | 14.35 | — |
| — | — | 0.15 | — | +0.05 | 54.1% | 159 | 54.1% | -0.96 | 14.18 | 13.25 | 15.10 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 55.4% | 160 | 55.4% | -0.96 | 15.07 | 14.65 | 15.50 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 56.7% | 161 | 56.7% | -0.97 | 16.45 | 15.55 | 17.35 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 59.6% | 163 | 59.6% | -0.98 | 18.25 | 17.15 | 19.35 | — |
| — | — | 0.29 | — | +0.02 | 61.1% | 164 | 61.1% | -0.98 | 19.52 | 18.60 | 20.45 | — |
| — | — | 0.22 | — | +0.02 | 64.6% | 166 | — | — | 21.50 | 20.55 | 22.45 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 169 | — | — | 24.40 | 23.40 | 25.40 | — |
| — | — | 0.10 | — | +0.01 | 74.4% | 171 | 74.4% | -0.99 | 26.48 | 25.50 | 27.45 | — |
| — | — | 0.08 | — | +0.01 | 78.3% | 173 | 78.3% | -1.00 | 28.48 | 27.55 | 29.40 | — |
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.