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 | 26.35 | 25.12 | +0.99 | 40.4% | 120 | 40.4% | -0.01 | — | — | 0.38 | — |
| — | 18.60 | 21.40 | 20.00 | +0.97 | 39.0% | 125 | 39.0% | -0.03 | — | — | 0.81 | — |
| 8 | 14.25 | 16.05 | 15.15 | +0.93 | 37.7% | 130 | 37.7% | -0.07 | 0.51 | 0.32 | 0.69 | 28 |
| — | 9.70 | 11.70 | 10.70 | +0.84 | 36.4% | 135 | 36.4% | -0.16 | 0.92 | 0.64 | 1.20 | — |
| — | 8.60 | 11.40 | 10.00 | +0.81 | 36.2% | 136 | 36.2% | -0.19 | 0.91 | 0.24 | 1.58 | — |
| — | 7.85 | 10.65 | 9.25 | +0.79 | 36.0% | 137 | 36.0% | -0.21 | 2.03 | 0.76 | 3.30 | — |
| — | 7.35 | 9.90 | 8.62 | +0.76 | 35.8% | 138 | 35.8% | -0.24 | 1.20 | 0.39 | 2.00 | — |
| — | 6.80 | 8.65 | 7.72 | +0.72 | 35.5% | 139 | 35.5% | -0.28 | 1.91 | 1.61 | 2.20 | — |
| — | 5.50 | 7.25 | 6.38 | +0.69 | 35.3% | 140 | 35.3% | -0.32 | 2.08 | 1.67 | 2.49 | — |
| — | 5.55 | 7.75 | 6.65 | +0.65 | 35.1% | 141 | 35.1% | -0.35 | 2.33 | 1.75 | 2.90 | — |
| — | 4.90 | 7.10 | 6.00 | +0.61 | 34.9% | 142 | 34.9% | -0.39 | 2.90 | 2.10 | 3.70 | — |
| — | 4.30 | 6.50 | 5.40 | +0.58 | 34.7% | 143 | 34.7% | -0.43 | 2.96 | 1.42 | 4.50 | — |
| — | 3.90 | 4.70 | 4.30 | +0.53 | 34.5% | 144 | 34.5% | -0.47 | 3.85 | 3.30 | 4.40 | — |
| — | 3.30 | 3.95 | 3.62 | +0.49 | 34.3% | 145 | 34.3% | -0.51 | 4.28 | 4.10 | 4.45 | — |
| — | 2.85 | 4.20 | 3.52 | +0.45 | 34.2% | 146 | 34.2% | -0.55 | 4.83 | 4.60 | 5.05 | — |
| — | 2.35 | 3.45 | 2.90 | +0.41 | 34.0% | 147 | 34.0% | -0.59 | 4.80 | 3.45 | 6.15 | — |
| — | 1.99 | 3.05 | 2.52 | +0.37 | 33.8% | 148 | 33.8% | -0.63 | 5.80 | 5.25 | 6.35 | — |
| — | 1.50 | 2.54 | 2.02 | +0.33 | 33.6% | 149 | 33.6% | -0.67 | 6.58 | 6.00 | 7.15 | — |
| — | 1.51 | 2.68 | 2.10 | +0.31 | 33.6% | 149.5 | 33.6% | -0.69 | 6.50 | 5.05 | 7.95 | — |
| — | 1.19 | 2.71 | 1.95 | +0.29 | 33.5% | 150 | 33.5% | -0.71 | 7.33 | 6.60 | 8.05 | — |
| — | 1.11 | 1.97 | 1.54 | +0.26 | 33.3% | 151 | 33.3% | -0.74 | 7.85 | 6.75 | 8.95 | — |
| — | 0.96 | 1.71 | 1.33 | +0.23 | 33.2% | 152 | 33.2% | -0.78 | 8.32 | 6.90 | 9.75 | — |
| — | 0.77 | 1.55 | 1.16 | +0.21 | 33.1% | 152.5 | 33.1% | -0.79 | 8.75 | 7.35 | 10.15 | — |
| — | 0.70 | 1.51 | 1.10 | — | — | 153 | — | — | 9.53 | 8.05 | 11.00 | — |
| — | 0.52 | 1.31 | 0.92 | +0.17 | 32.9% | 154 | 32.9% | -0.84 | 10.28 | 8.70 | 11.85 | — |
| — | 0.60 | 1.00 | 0.80 | — | — | 155 | — | — | 10.93 | 9.65 | 12.20 | — |
| — | 0.33 | 1.70 | 1.01 | +0.12 | 32.7% | 156 | 32.7% | -0.89 | 11.95 | 10.90 | 13.00 | — |
| — | 0.15 | 0.72 | 0.43 | +0.10 | 32.6% | 157 | 32.6% | -0.91 | 12.80 | 11.95 | 13.65 | — |
| — | 0.19 | 0.55 | 0.37 | — | — | 157.5 | 32.5% | -0.92 | 13.62 | 12.30 | 14.95 | — |
| — | 0.02 | 0.91 | 0.47 | +0.08 | 32.5% | 158 | — | — | 13.72 | 12.90 | 14.55 | — |
| — | 0.21 | 0.45 | 0.33 | — | — | 159 | 32.4% | -0.94 | 14.78 | 13.70 | 15.85 | — |
| — | 0.04 | 0.62 | 0.33 | — | — | 160 | 32.3% | -0.96 | 15.40 | 14.10 | 16.70 | — |
| — | — | 0.79 | — | — | — | 161 | 32.2% | -0.97 | 16.52 | 15.65 | 17.40 | — |
| — | — | 0.88 | — | +0.04 | 32.1% | 162 | — | — | 17.45 | 16.05 | 18.85 | — |
| — | — | 0.63 | — | — | — | 162.5 | — | — | 17.73 | 16.50 | 18.95 | — |
| — | — | 0.52 | — | — | — | 164 | 32.0% | -1.00 | 19.77 | 17.95 | 21.60 | — |
| — | 0.05 | 0.16 | 0.10 | — | — | 165 | 31.9% | -1.00 | 20.60 | 18.95 | 22.25 | — |
| — | — | 0.58 | — | +0.01 | 31.9% | 166 | — | — | 21.12 | 20.00 | 22.25 | — |
| — | 0.02 | 0.30 | 0.16 | — | — | 168 | 31.8% | -1.00 | 23.43 | 22.00 | 24.85 | — |
| — | — | 0.27 | — | +0.01 | 31.8% | 169 | — | — | 24.20 | 23.00 | 25.40 | — |
| — | — | 0.23 | — | +0.00 | 31.8% | 171 | 31.8% | -1.00 | 26.23 | 25.00 | 27.45 | — |
| — | — | 0.24 | — | +0.00 | 31.8% | 172.5 | 31.8% | -1.00 | 27.82 | 26.50 | 29.15 | — |
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.