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 | |
| — | 23.75 | 25.55 | 24.65 | +1.00 | 43.9% | 120 | 43.9% | -0.00 | — | — | 0.31 | — |
| — | 18.85 | 20.60 | 19.73 | +0.99 | 41.5% | 125 | 41.5% | -0.01 | — | — | 0.17 | — |
| — | 13.55 | 15.55 | 14.55 | +0.97 | 39.4% | 130 | 39.4% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 9.15 | 10.95 | 10.05 | +0.91 | 37.5% | 135 | 37.5% | -0.10 | — | — | 0.45 | — |
| — | 7.35 | 9.95 | 8.65 | +0.88 | 37.2% | 136 | 37.2% | -0.12 | 0.44 | 0.32 | 0.56 | — |
| — | 6.20 | 9.50 | 7.85 | +0.86 | 36.9% | 137 | 36.9% | -0.15 | 1.06 | 0.50 | 1.63 | — |
| — | 5.10 | 8.75 | 6.92 | +0.82 | 36.6% | 138 | 36.6% | -0.18 | 0.74 | 0.63 | 0.86 | — |
| — | 5.45 | 7.55 | 6.50 | +0.78 | 36.2% | 139 | 36.2% | -0.22 | 1.01 | 0.83 | 1.19 | — |
| — | 5.15 | 6.15 | 5.65 | +0.74 | 36.0% | 140 | 36.0% | -0.26 | 1.21 | 1.05 | 1.37 | — |
| — | 3.25 | 6.15 | 4.70 | +0.69 | 35.7% | 141 | 35.7% | -0.31 | 1.49 | 1.28 | 1.70 | — |
| — | 3.20 | 4.35 | 3.77 | +0.64 | 35.4% | 142 | 35.4% | -0.36 | 1.86 | 1.39 | 2.34 | — |
| — | 3.20 | 3.90 | 3.55 | +0.59 | 35.1% | 143 | 35.1% | -0.41 | 2.31 | 1.88 | 2.73 | — |
| — | 2.29 | 3.85 | 3.07 | +0.53 | 34.9% | 144 | 34.9% | -0.47 | 2.65 | 2.47 | 2.83 | — |
| — | 2.08 | 2.80 | 2.44 | +0.48 | 34.7% | 145 | 34.7% | -0.53 | 3.56 | 2.72 | 4.40 | — |
| — | 1.67 | 2.21 | 1.94 | +0.42 | 34.5% | 146 | 34.5% | -0.58 | 3.98 | 2.85 | 5.10 | — |
| — | 1.39 | 1.71 | 1.55 | +0.36 | 34.3% | 147 | 34.3% | -0.64 | 4.42 | 3.80 | 5.05 | — |
| — | 0.84 | 1.49 | 1.17 | +0.31 | 34.1% | 148 | 34.1% | -0.70 | 5.30 | 3.60 | 7.00 | — |
| — | 0.79 | 1.34 | 1.06 | +0.26 | 33.9% | 149 | 33.9% | -0.74 | 5.58 | 5.10 | 6.05 | — |
| — | 0.65 | 0.83 | 0.74 | +0.21 | 33.7% | 150 | 33.7% | -0.79 | 6.50 | 4.90 | 8.10 | — |
| — | 0.37 | 0.80 | 0.58 | +0.17 | 33.6% | 151 | 33.6% | -0.83 | 7.08 | 6.30 | 7.85 | 82 |
| 29 | 0.37 | 0.77 | 0.57 | +0.14 | 33.5% | 152 | 33.5% | -0.87 | 7.97 | 6.40 | 9.55 | 16 |
| 28 | 0.12 | 0.83 | 0.47 | +0.12 | 33.4% | 152.5 | 33.4% | -0.88 | 8.25 | 7.15 | 9.35 | 1 |
| 40 | 0.17 | 0.55 | 0.36 | +0.11 | 33.4% | 153 | 33.4% | -0.90 | 8.43 | 7.20 | 9.65 | 558 |
| 618 | 0.21 | 0.47 | 0.34 | +0.08 | 33.2% | 154 | 33.2% | -0.92 | 9.62 | 8.85 | 10.40 | 39 |
| 969 | 0.01 | 0.28 | 0.14 | +0.06 | 33.2% | 155 | 33.2% | -0.94 | 10.82 | 9.95 | 11.70 | 107 |
| 68 | 0.06 | 0.27 | 0.17 | +0.05 | 33.1% | 156 | 33.1% | -0.96 | 11.70 | 10.65 | 12.75 | 48 |
| 7 | — | 0.56 | — | +0.03 | 33.0% | 157 | 33.0% | -0.97 | 12.72 | 11.60 | 13.85 | 19 |
| 7 | — | 0.59 | — | +0.03 | 33.0% | 157.5 | 33.0% | -0.98 | 13.22 | 12.10 | 14.35 | 12 |
| — | — | 0.15 | — | +0.02 | 33.0% | 158 | 33.0% | -0.99 | 13.57 | 12.70 | 14.45 | — |
| — | — | 0.12 | — | +0.02 | 32.9% | 159 | 32.9% | -0.99 | 14.20 | 13.15 | 15.25 | — |
| — | — | 0.07 | — | +0.01 | 32.9% | 160 | 32.9% | -1.00 | 15.70 | 14.80 | 16.60 | — |
| — | — | 0.26 | — | +0.01 | 32.8% | 161 | 32.8% | -1.00 | 16.25 | 14.95 | 17.55 | — |
| — | — | 0.22 | — | +0.01 | 32.8% | 162 | 32.8% | -1.00 | 17.12 | 16.00 | 18.25 | — |
| — | — | 0.23 | — | +0.00 | 32.7% | 162.5 | 32.7% | -1.00 | 17.65 | 16.50 | 18.80 | — |
| — | — | 0.21 | — | +0.00 | 32.7% | 164 | 32.7% | -1.00 | 19.27 | 18.30 | 20.25 | — |
| — | — | 0.05 | — | +0.00 | 32.6% | 165 | 32.6% | -1.00 | 20.35 | 19.20 | 21.50 | — |
| — | — | 0.18 | — | +0.00 | 32.6% | 166 | 32.6% | -1.00 | 21.27 | 20.00 | 22.55 | — |
| — | — | 0.38 | — | +0.00 | 32.6% | 168 | 32.6% | -1.00 | 23.15 | 22.00 | 24.30 | — |
| — | — | 0.37 | — | +0.00 | 32.6% | 169 | 32.6% | -1.00 | 24.62 | 23.00 | 26.25 | — |
| — | — | 0.38 | — | +0.00 | 32.7% | 171 | 32.7% | -1.00 | 26.60 | 25.00 | 28.20 | — |
| — | — | 0.17 | — | +0.00 | 32.7% | 172.5 | 32.7% | -1.00 | 27.62 | 26.50 | 28.75 | — |
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.