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 | |
| — | 24.20 | 26.30 | 25.25 | +0.98 | 52.1% | 120 | 52.1% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 20.25 | 22.60 | 21.43 | +0.97 | 49.7% | 124 | 49.7% | -0.03 | 0.13 | 0.04 | 0.22 | — |
| — | 19.30 | 21.40 | 20.35 | +0.96 | 49.2% | 125 | 49.2% | -0.04 | 0.17 | 0.11 | 0.22 | — |
| — | 17.50 | 20.70 | 19.10 | +0.96 | 48.7% | 126 | 48.7% | -0.04 | 0.33 | 0.20 | 0.45 | — |
| — | 17.10 | 20.25 | 18.68 | +0.95 | 48.2% | 127 | 48.2% | -0.05 | 0.30 | 0.17 | 0.44 | — |
| — | 16.45 | 18.80 | 17.62 | +0.94 | 47.7% | 128 | 47.7% | -0.06 | 0.35 | 0.23 | 0.48 | — |
| — | 15.45 | 17.90 | 16.68 | — | — | 129 | — | — | 0.40 | 0.32 | 0.48 | — |
| — | 14.90 | 16.15 | 15.53 | — | — | 130 | — | — | 0.47 | 0.40 | 0.53 | — |
| — | 13.65 | 15.70 | 14.68 | +0.91 | 46.5% | 131 | 46.5% | -0.10 | 0.55 | 0.45 | 0.65 | — |
| — | 12.80 | 14.75 | 13.78 | — | — | 132 | 46.2% | -0.11 | 0.67 | 0.53 | 0.80 | — |
| — | 11.95 | 13.95 | 12.95 | — | — | 133 | — | — | 0.79 | 0.66 | 0.91 | — |
| — | 11.10 | 13.15 | 12.12 | +0.85 | 45.6% | 134 | — | — | 0.94 | 0.83 | 1.04 | — |
| — | 10.45 | 11.65 | 11.05 | — | — | 135 | — | — | 1.04 | 0.99 | 1.10 | — |
| — | 9.50 | 11.35 | 10.43 | — | — | 136 | — | — | 1.25 | 1.13 | 1.38 | — |
| — | 9.15 | 10.30 | 9.72 | — | — | 137 | — | — | 1.46 | 1.35 | 1.56 | — |
| — | 8.45 | 9.35 | 8.90 | — | — | 138 | — | — | 1.70 | 1.58 | 1.82 | — |
| — | 6.80 | 8.45 | 7.62 | — | — | 139 | 44.7% | -0.28 | 2.00 | 1.91 | 2.08 | — |
| — | 7.25 | 7.75 | 7.50 | — | — | 140 | — | — | 2.29 | 2.25 | 2.32 | — |
| — | 5.65 | 7.10 | 6.38 | — | — | 141 | — | — | 2.63 | 2.54 | 2.72 | — |
| — | 5.90 | 6.40 | 6.15 | — | — | 142 | — | — | 3.11 | 2.92 | 3.30 | — |
| — | 4.75 | 5.85 | 5.30 | — | — | 143 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 4.80 | 5.30 | 5.05 | — | — | 144 | — | — | 3.85 | 3.70 | 4.00 | — |
| — | 4.35 | 4.60 | 4.47 | — | — | 145 | — | — | 4.38 | 4.25 | 4.50 | — |
| — | 3.90 | 4.15 | 4.03 | — | — | 146 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | 3.40 | 3.80 | 3.60 | — | — | 147 | — | — | 5.55 | 5.30 | 5.80 | — |
| — | 3.05 | 3.35 | 3.20 | — | — | 148 | — | — | 6.60 | 5.90 | 7.30 | — |
| — | 2.81 | 2.97 | 2.89 | — | — | 149 | — | — | 7.33 | 6.55 | 8.10 | — |
| — | 2.58 | 2.67 | 2.62 | — | — | 150 | — | — | 7.50 | 7.25 | 7.75 | — |
| — | 1.84 | 2.06 | 1.95 | — | — | 152.5 | — | — | 9.50 | 8.35 | 10.65 | — |
| — | 1.19 | 1.45 | 1.32 | — | — | 155 | — | — | 11.32 | 10.45 | 12.20 | — |
| — | 0.92 | 1.05 | 0.98 | +0.17 | 47.4% | 157.5 | 47.4% | -0.84 | 13.38 | 12.35 | 14.40 | — |
| — | 0.70 | 0.90 | 0.80 | +0.13 | 48.4% | 160 | 48.4% | -0.87 | 15.85 | 14.70 | 17.00 | — |
| — | 0.42 | 0.67 | 0.55 | +0.10 | 49.5% | 162.5 | 49.5% | -0.91 | 17.90 | 16.85 | 18.95 | — |
| — | 0.32 | 0.44 | 0.38 | — | — | 165 | 50.7% | -0.93 | 19.90 | 19.25 | 20.55 | — |
| — | 0.16 | 0.29 | 0.23 | — | — | 170 | — | — | 25.18 | 24.10 | 26.25 | — |
| — | 0.15 | 0.26 | 0.20 | — | — | 175 | 56.8% | -0.98 | 29.98 | 28.80 | 31.15 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 180 | — | — | 35.02 | 33.80 | 36.25 | — |
| — | — | 0.35 | — | — | — | 185 | 64.0% | -0.99 | 39.95 | 38.30 | 41.60 | — |
| — | — | 0.70 | — | +0.01 | 67.8% | 190 | — | — | 45.05 | 43.80 | 46.30 | — |
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.