Spot 144.90
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.05 | 26.20 | 25.12 | +1.00 | 61.3% | 120 | 61.3% | -0.00 | — | — | 0.07 | — |
| — | 22.00 | 24.40 | 23.20 | +1.00 | 61.9% | 122 | 61.9% | -0.00 | — | — | 0.09 | — |
| — | 21.00 | 23.90 | 22.45 | — | — | 123 | — | — | — | — | 0.10 | — |
| — | 20.10 | 22.25 | 21.18 | — | — | 124 | 61.9% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 19.10 | 21.90 | 20.50 | +0.99 | 61.6% | 125 | 61.6% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 18.05 | 20.40 | 19.23 | +0.99 | 61.0% | 126 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 17.00 | 19.45 | 18.23 | +0.98 | 79.6% | 127 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 15.95 | 18.45 | 17.20 | — | — | 128 | 59.3% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 15.15 | 17.45 | 16.30 | +0.97 | 58.1% | 129 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 14.10 | 16.15 | 15.12 | +0.97 | 56.9% | 130 | 56.9% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 13.20 | 15.25 | 14.22 | — | — | 131 | 55.7% | -0.04 | 0.14 | 0.11 | 0.16 | — |
| — | 12.15 | 14.25 | 13.20 | +0.95 | 54.4% | 132 | 54.4% | -0.05 | 0.25 | 0.10 | 0.40 | — |
| — | 11.35 | 13.30 | 12.32 | — | — | 133 | 53.2% | -0.06 | 0.21 | 0.17 | 0.25 | — |
| — | 10.50 | 12.35 | 11.43 | +0.93 | 52.0% | 134 | 52.0% | -0.07 | 0.24 | 0.22 | 0.26 | — |
| — | 9.95 | 10.70 | 10.32 | — | — | 135 | — | — | 0.32 | 0.28 | 0.35 | — |
| — | 9.00 | 10.15 | 9.57 | — | — | 136 | 49.8% | -0.10 | 0.38 | 0.32 | 0.43 | — |
| — | 8.10 | 9.45 | 8.78 | — | — | 137 | 49.4% | -0.13 | 0.49 | 0.45 | 0.53 | — |
| — | 7.35 | 8.00 | 7.67 | — | — | 138 | 48.8% | -0.16 | 0.61 | 0.56 | 0.67 | — |
| — | 6.65 | 7.20 | 6.92 | — | — | 139 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 5.85 | 6.40 | 6.12 | — | — | 140 | — | — | 1.02 | 0.96 | 1.09 | — |
| — | 5.15 | 5.60 | 5.38 | — | — | 141 | — | — | 1.29 | 1.21 | 1.37 | — |
| — | 4.50 | 4.85 | 4.67 | — | — | 142 | — | — | 1.62 | 1.48 | 1.76 | — |
| — | 3.85 | 4.20 | 4.03 | — | — | 143 | 48.0% | -0.38 | 2.00 | 1.92 | 2.08 | — |
| — | 3.30 | 3.65 | 3.48 | +0.57 | 48.2% | 144 | 48.2% | -0.44 | 2.38 | 2.18 | 2.57 | — |
| — | 2.84 | 2.99 | 2.92 | +0.50 | 48.4% | 145 | 48.4% | -0.50 | 2.92 | 2.78 | 3.05 | — |
| — | 2.29 | 2.57 | 2.43 | +0.46 | 48.8% | 146 | 48.8% | -0.54 | 3.40 | 3.15 | 3.65 | — |
| — | 1.99 | 2.19 | 2.09 | +0.41 | 49.1% | 147 | 49.1% | -0.60 | 3.80 | 3.25 | 4.35 | — |
| — | 1.65 | 1.83 | 1.74 | +0.36 | 49.5% | 148 | 49.5% | -0.64 | 4.70 | 4.45 | 4.95 | — |
| — | 1.29 | 1.52 | 1.41 | +0.31 | 49.9% | 149 | 49.9% | -0.69 | 5.42 | 5.15 | 5.70 | — |
| — | 1.18 | 1.23 | 1.21 | +0.27 | 50.4% | 150 | 50.4% | -0.74 | 5.78 | 5.10 | 6.45 | — |
| — | 0.69 | 0.80 | 0.74 | +0.18 | 51.9% | 152.5 | 51.9% | -0.82 | 8.75 | 7.90 | 9.60 | — |
| — | 0.45 | 0.51 | 0.48 | +0.12 | 53.6% | 155 | 53.6% | -0.88 | 10.40 | 9.45 | 11.35 | — |
| — | 0.24 | 0.35 | 0.29 | +0.08 | 55.8% | 157.5 | 55.8% | -0.92 | 12.75 | 11.75 | 13.75 | — |
| — | 0.17 | 0.21 | 0.19 | +0.06 | 58.5% | 160 | 58.5% | -0.95 | 14.95 | 14.10 | 15.80 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 61.7% | 162.5 | 61.7% | -0.96 | 17.95 | 16.35 | 19.55 | — |
| — | 0.09 | 0.12 | 0.10 | +0.03 | 65.2% | 165 | 65.2% | -0.97 | 20.40 | 18.80 | 22.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 71.3% | 170 | 71.3% | -0.99 | 25.07 | 24.00 | 26.15 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 74.2% | 175 | 74.2% | -1.00 | 30.15 | 28.30 | 32.00 | — |
| — | — | 0.08 | — | +0.00 | 73.3% | 180 | 73.3% | -1.00 | 35.15 | 33.30 | 37.00 | — |
| — | — | 0.06 | — | +0.00 | 69.8% | 185 | 69.8% | -1.00 | 40.08 | 38.95 | 41.20 | — |
| — | — | 0.05 | — | +0.00 | 65.9% | 190 | 65.9% | -1.00 | 44.95 | 43.75 | 46.15 | — |
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.