Spot 144.27
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 26.70 | 25.30 | — | — | 120 | 35.1% | -0.02 | — | — | 0.51 | — |
| — | 19.10 | 22.00 | 20.55 | — | — | 125 | 34.7% | -0.06 | 0.56 | 0.21 | 0.92 | — |
| — | 14.30 | 17.20 | 15.75 | +0.88 | 34.2% | 130 | 34.2% | -0.12 | 1.09 | 0.79 | 1.40 | — |
| — | 10.90 | 12.10 | 11.50 | +0.79 | 33.8% | 135 | — | — | 1.82 | 1.23 | 2.42 | — |
| — | 9.95 | 12.80 | 11.38 | — | — | 136 | 33.7% | -0.24 | 2.31 | 0.83 | 3.80 | — |
| — | 9.35 | 12.05 | 10.70 | — | — | 137 | — | — | 2.42 | 1.63 | 3.20 | — |
| — | 8.30 | 11.35 | 9.82 | — | — | 138 | — | — | 2.67 | 1.15 | 4.20 | — |
| — | 7.75 | 10.35 | 9.05 | +0.69 | 33.4% | 139 | 33.4% | -0.32 | 3.05 | 1.60 | 4.50 | — |
| — | 6.80 | 9.90 | 8.35 | +0.66 | 33.4% | 140 | 33.4% | -0.34 | 3.56 | 2.31 | 4.80 | — |
| — | 6.45 | 9.30 | 7.88 | +0.63 | 33.3% | 141 | 33.3% | -0.37 | 3.41 | 1.92 | 4.90 | — |
| — | 6.15 | 8.65 | 7.40 | +0.60 | 33.2% | 142 | 33.2% | -0.40 | 4.30 | 3.80 | 4.80 | — |
| — | 5.55 | 8.05 | 6.80 | +0.57 | 33.2% | 143 | 33.2% | -0.43 | 4.72 | 4.20 | 5.25 | — |
| — | 5.10 | 7.50 | 6.30 | +0.54 | 33.1% | 144 | 33.1% | -0.46 | 5.15 | 4.60 | 5.70 | — |
| — | 4.55 | 6.90 | 5.72 | +0.51 | 33.0% | 145 | 33.0% | -0.49 | 4.85 | 3.60 | 6.10 | — |
| — | 4.20 | 6.35 | 5.28 | +0.48 | 33.0% | 146 | 33.0% | -0.52 | 5.55 | 4.15 | 6.95 | — |
| — | 3.90 | 6.00 | 4.95 | +0.45 | 32.9% | 147 | 32.9% | -0.55 | 6.08 | 4.75 | 7.40 | — |
| — | 3.45 | 5.25 | 4.35 | +0.42 | 32.9% | 148 | 32.9% | -0.58 | 6.83 | 5.35 | 8.30 | — |
| — | 3.25 | 5.35 | 4.30 | +0.41 | 32.8% | 148.5 | 32.8% | -0.60 | 7.85 | 6.90 | 8.80 | — |
| — | 2.90 | 5.15 | 4.03 | +0.39 | 32.8% | 149 | 32.8% | -0.61 | 7.30 | 6.00 | 8.60 | — |
| — | 2.05 | 4.95 | 3.50 | +0.38 | 32.8% | 149.5 | 32.8% | -0.63 | 7.50 | 6.30 | 8.70 | — |
| — | 2.76 | 3.90 | 3.33 | +0.36 | 32.8% | 150 | 32.8% | -0.64 | 8.05 | 7.00 | 9.10 | — |
| — | 2.10 | 4.45 | 3.27 | +0.34 | 32.7% | 151 | 32.7% | -0.67 | 9.32 | 8.80 | 9.85 | — |
| — | 2.08 | 4.10 | 3.09 | +0.31 | 32.7% | 152 | 32.7% | -0.70 | 9.45 | 7.95 | 10.95 | — |
| — | 1.95 | 3.05 | 2.50 | +0.30 | 32.6% | 152.5 | 32.6% | -0.71 | 10.28 | 8.30 | 12.25 | — |
| — | 1.70 | 3.85 | 2.77 | +0.28 | 32.6% | 153 | 32.6% | -0.72 | 10.70 | 10.00 | 11.40 | — |
| — | 1.52 | 3.70 | 2.61 | +0.26 | 32.6% | 154 | 32.6% | -0.75 | 11.05 | 9.85 | 12.25 | — |
| — | 1.19 | 3.55 | 2.37 | +0.24 | 32.6% | 155 | 32.6% | -0.77 | 12.22 | 10.85 | 13.60 | — |
| — | 1.13 | 3.05 | 2.09 | +0.22 | 32.5% | 156 | 32.5% | -0.80 | 12.70 | 11.75 | 13.65 | — |
| — | 0.95 | 1.83 | 1.39 | +0.20 | 32.5% | 157 | 32.5% | -0.82 | 13.90 | 12.55 | 15.25 | — |
| — | 0.93 | 2.59 | 1.76 | +0.19 | 32.5% | 157.5 | 32.5% | -0.83 | 14.18 | 12.90 | 15.45 | — |
| — | 0.76 | 2.46 | 1.61 | +0.18 | 32.5% | 158 | 32.5% | -0.84 | 14.43 | 13.45 | 15.40 | — |
| — | 0.63 | 1.67 | 1.15 | +0.16 | 32.5% | 159 | 32.5% | -0.86 | 15.40 | 13.95 | 16.85 | — |
| — | 0.57 | 1.27 | 0.92 | +0.14 | 32.4% | 160 | 32.4% | -0.87 | 16.32 | 15.55 | 17.10 | — |
| — | 0.52 | 1.01 | 0.77 | +0.13 | 32.4% | 161 | 32.4% | -0.89 | 16.88 | 15.70 | 18.05 | — |
| — | 0.37 | 1.06 | 0.71 | +0.11 | 32.4% | 162 | 32.4% | -0.90 | 17.73 | 16.30 | 19.15 | — |
| — | 0.24 | 1.50 | 0.87 | +0.11 | 32.4% | 162.5 | 32.4% | -0.91 | 18.00 | 16.75 | 19.25 | — |
| — | 0.07 | 1.53 | 0.80 | +0.09 | 32.4% | 164 | 32.4% | -0.93 | 20.05 | 18.15 | 21.95 | — |
| — | 0.01 | 1.33 | 0.67 | +0.08 | 32.4% | 165 | 32.4% | -0.94 | 21.00 | 19.10 | 22.90 | — |
| — | 0.05 | 1.21 | 0.63 | +0.07 | 32.4% | 166 | 32.4% | -0.95 | 21.73 | 20.05 | 23.40 | — |
| — | 0.01 | 0.84 | 0.42 | +0.05 | 32.5% | 168 | 32.5% | -0.97 | 23.77 | 22.00 | 25.55 | — |
| — | 0.07 | 0.73 | 0.40 | +0.05 | 32.5% | 169 | 32.5% | -0.98 | 24.38 | 23.05 | 25.70 | — |
| — | — | 0.59 | — | +0.04 | 32.6% | 171 | 32.6% | -0.99 | 26.40 | 24.95 | 27.85 | — |
| — | — | 0.69 | — | +0.03 | 32.6% | 172.5 | 32.6% | -1.00 | 28.32 | 26.45 | 30.20 | — |
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.