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 | |
| — | 28.20 | 30.10 | 29.15 | +0.98 | 65.6% | 116 | 65.6% | -0.02 | — | — | 0.14 | — |
| — | 25.05 | 27.60 | 26.32 | +0.98 | 63.1% | 118 | 63.1% | -0.02 | — | — | 0.13 | — |
| — | 24.30 | 25.70 | 25.00 | +0.97 | 60.7% | 120 | 60.7% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 22.55 | 23.50 | 23.02 | +0.96 | 58.6% | 122 | 58.6% | -0.04 | 0.17 | 0.12 | 0.22 | — |
| — | 20.30 | 22.75 | 21.52 | +0.96 | 57.6% | 123 | 57.6% | -0.04 | 0.17 | 0.11 | 0.24 | — |
| — | 19.25 | 20.60 | 19.93 | +0.94 | 55.7% | 125 | 55.7% | -0.06 | 0.26 | 0.21 | 0.30 | — |
| — | 16.95 | 17.85 | 17.40 | +0.92 | 53.2% | 128 | 53.2% | -0.08 | 0.32 | 0.17 | 0.46 | — |
| — | 14.40 | 15.10 | 14.75 | +0.88 | 50.8% | 131 | 50.8% | -0.12 | 0.62 | 0.56 | 0.69 | — |
| — | 13.45 | 14.20 | 13.82 | +0.86 | 50.1% | 132 | 50.1% | -0.14 | 0.72 | 0.45 | 0.99 | — |
| — | 12.35 | 13.20 | 12.78 | +0.84 | 49.4% | 133 | 49.4% | -0.16 | 0.82 | 0.74 | 0.90 | — |
| — | 11.55 | 12.20 | 11.88 | +0.82 | 48.7% | 134 | 48.7% | -0.18 | 0.97 | 0.58 | 1.37 | — |
| — | 10.80 | 11.55 | 11.18 | +0.80 | 48.0% | 135 | 48.0% | -0.20 | 1.15 | 1.06 | 1.23 | — |
| — | 9.50 | 10.95 | 10.22 | +0.77 | 47.3% | 136 | 47.3% | -0.23 | 1.27 | 1.22 | 1.33 | — |
| — | 8.95 | 9.90 | 9.43 | +0.75 | 46.7% | 137 | 46.7% | -0.25 | 1.42 | 1.20 | 1.63 | — |
| — | 8.45 | 9.10 | 8.78 | +0.72 | 46.2% | 138 | 46.2% | -0.28 | 1.69 | 1.54 | 1.83 | — |
| — | 7.50 | 8.35 | 7.92 | +0.69 | 45.7% | 139 | 45.7% | -0.31 | 1.98 | 1.86 | 2.09 | — |
| — | 6.50 | 7.35 | 6.92 | +0.66 | 45.2% | 140 | 45.2% | -0.34 | 2.26 | 2.18 | 2.34 | — |
| — | 6.35 | 7.00 | 6.67 | +0.63 | 44.8% | 141 | 44.8% | -0.38 | 2.52 | 2.34 | 2.69 | — |
| — | 5.45 | 6.30 | 5.88 | +0.59 | 44.4% | 142 | 44.4% | -0.41 | 2.92 | 2.79 | 3.05 | — |
| — | 4.40 | 5.95 | 5.17 | +0.56 | 44.1% | 143 | 44.1% | -0.44 | 3.25 | 3.15 | 3.35 | — |
| — | 4.80 | 6.10 | 5.45 | +0.54 | 43.9% | 143.5 | 43.9% | -0.46 | 3.38 | 3.00 | 3.75 | — |
| — | 4.35 | 4.75 | 4.55 | +0.52 | 43.8% | 144 | 43.8% | -0.48 | 3.75 | 3.60 | 3.90 | — |
| — | 4.10 | 4.30 | 4.20 | +0.49 | 43.6% | 145 | 43.6% | -0.52 | 4.17 | 4.10 | 4.25 | — |
| — | 3.30 | 3.85 | 3.58 | +0.45 | 43.4% | 146 | 43.4% | -0.55 | 4.70 | 4.30 | 5.10 | — |
| — | 2.81 | 3.85 | 3.33 | +0.41 | 43.3% | 147 | 43.3% | -0.59 | 5.38 | 5.05 | 5.70 | — |
| — | 2.47 | 3.65 | 3.06 | +0.38 | 43.3% | 148 | 43.3% | -0.62 | 5.75 | 5.30 | 6.20 | — |
| — | 2.36 | 2.89 | 2.62 | +0.34 | 43.3% | 149 | 43.3% | -0.66 | 6.30 | 5.75 | 6.85 | — |
| — | 2.12 | 2.30 | 2.21 | +0.31 | 43.4% | 150 | 43.4% | -0.69 | 7.17 | 6.95 | 7.40 | — |
| — | 1.85 | 2.02 | 1.94 | +0.28 | 43.5% | 151 | 43.5% | -0.72 | 7.97 | 7.70 | 8.25 | — |
| — | 1.44 | 1.77 | 1.60 | +0.25 | 43.7% | 152 | 43.7% | -0.75 | 8.62 | 8.20 | 9.05 | — |
| — | 1.43 | 1.71 | 1.57 | +0.24 | 43.8% | 152.5 | 43.8% | -0.76 | 9.00 | 8.75 | 9.25 | — |
| — | 1.02 | 1.64 | 1.33 | +0.23 | 43.9% | 153 | 43.9% | -0.78 | 9.55 | 9.10 | 10.00 | — |
| — | 1.23 | 1.69 | 1.46 | +0.20 | 44.2% | 154 | 44.2% | -0.80 | 9.68 | 8.65 | 10.70 | — |
| — | 1.08 | 1.28 | 1.18 | +0.18 | 44.5% | 155 | 44.5% | -0.82 | 11.15 | 10.70 | 11.60 | — |
| — | 0.84 | 1.34 | 1.09 | +0.16 | 44.9% | 156 | 44.9% | -0.84 | 11.97 | 11.55 | 12.40 | — |
| — | 0.65 | 1.15 | 0.90 | +0.15 | 45.3% | 157 | 45.3% | -0.86 | 12.60 | 11.85 | 13.35 | — |
| — | 0.75 | 0.85 | 0.80 | +0.14 | 45.5% | 157.5 | 45.5% | -0.87 | 13.15 | 12.80 | 13.50 | — |
| — | 0.70 | 1.02 | 0.86 | +0.13 | 45.7% | 158 | 45.7% | -0.87 | 13.75 | 13.10 | 14.40 | — |
| — | 0.62 | 0.92 | 0.77 | +0.12 | 46.2% | 159 | 46.2% | -0.89 | 14.82 | 14.25 | 15.40 | — |
| — | 0.53 | 0.64 | 0.58 | +0.11 | 46.7% | 160 | 46.7% | -0.90 | 15.53 | 15.05 | 16.00 | — |
| — | 0.28 | 0.56 | 0.42 | +0.10 | 47.2% | 161 | 47.2% | -0.91 | 16.45 | 15.90 | 17.00 | — |
| — | 0.33 | 0.61 | 0.47 | +0.08 | 48.3% | 163 | 48.3% | -0.93 | 18.55 | 17.80 | 19.30 | — |
| — | 0.12 | 0.59 | 0.35 | +0.07 | 48.8% | 164 | 48.8% | -0.93 | 19.55 | 18.70 | 20.40 | — |
| — | 0.22 | 0.30 | 0.26 | +0.06 | 50.0% | 166 | 50.0% | -0.95 | 21.45 | 20.25 | 22.65 | — |
| — | 0.14 | 0.25 | 0.20 | +0.05 | 51.9% | 169 | 51.9% | -0.96 | 24.35 | 23.25 | 25.45 | — |
| — | — | — | — | — | — | 171 | — | — | — | — | — | — |
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.