Spot 144.72
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.45 | 27.10 | 25.27 | +0.97 | 37.6% | 120 | — | — | — | — | 2.20 | — |
| — | 18.50 | 22.30 | 20.40 | +0.94 | 35.8% | 125 | 35.8% | -0.06 | — | — | 1.05 | — |
| — | 14.50 | 17.40 | 15.95 | +0.89 | 34.2% | 130 | 34.2% | -0.11 | — | — | 1.86 | — |
| — | 13.15 | 15.70 | 14.43 | +0.86 | 33.6% | 132 | 33.6% | -0.14 | 1.15 | 0.49 | 1.80 | — |
| — | 12.25 | 14.90 | 13.57 | — | — | 133 | — | — | 1.21 | 0.41 | 2.00 | — |
| — | 10.55 | 14.35 | 12.45 | — | — | 134 | — | — | 1.81 | 0.58 | 3.05 | — |
| 0 | 10.75 | 13.20 | 11.97 | +0.80 | 32.9% | 135 | — | — | 1.28 | 0.86 | 1.71 | — |
| — | 8.95 | 12.75 | 10.85 | — | — | 136 | — | — | 1.71 | 0.31 | 3.10 | — |
| — | 9.05 | 11.70 | 10.38 | — | — | 137 | — | — | 2.00 | 0.55 | 3.45 | — |
| — | 8.20 | 11.15 | 9.68 | — | — | 138 | 32.2% | -0.27 | 2.36 | 0.87 | 3.85 | 4 |
| 0 | 7.70 | 10.35 | 9.03 | +0.70 | 32.0% | 139 | 32.0% | -0.30 | 2.77 | 0.98 | 4.55 | — |
| — | 6.10 | 9.40 | 7.75 | +0.68 | 31.8% | 140 | 31.8% | -0.33 | 3.21 | 2.07 | 4.35 | — |
| — | 6.60 | 8.90 | 7.75 | +0.65 | 31.6% | 141 | 31.6% | -0.36 | 3.18 | 1.66 | 4.70 | — |
| — | 4.80 | 7.90 | 6.35 | +0.62 | 31.5% | 142 | 31.5% | -0.39 | 3.57 | 2.14 | 5.00 | — |
| — | 5.55 | 7.65 | 6.60 | +0.59 | 31.4% | 143 | 31.4% | -0.42 | 3.65 | 2.96 | 4.35 | — |
| — | 4.30 | 7.25 | 5.78 | +0.56 | 31.2% | 144 | 31.2% | -0.45 | 4.30 | 2.80 | 5.80 | — |
| — | 3.75 | 6.65 | 5.20 | +0.52 | 31.1% | 145 | 31.1% | -0.48 | 5.08 | 3.35 | 6.80 | — |
| — | 3.35 | 6.15 | 4.75 | +0.49 | 31.0% | 146 | 31.0% | -0.51 | 5.97 | 4.65 | 7.30 | — |
| — | 2.82 | 5.65 | 4.24 | +0.46 | 31.0% | 147 | 31.0% | -0.55 | 5.92 | 4.05 | 7.80 | — |
| — | 2.41 | 5.25 | 3.83 | +0.43 | 30.9% | 148 | 30.9% | -0.58 | 6.47 | 4.55 | 8.40 | — |
| — | 2.01 | 4.50 | 3.25 | +0.40 | 30.9% | 149 | 30.9% | -0.61 | 6.85 | 5.15 | 8.55 | — |
| — | 1.64 | 4.25 | 2.94 | +0.37 | 30.9% | 150 | 30.9% | -0.64 | 7.70 | 6.30 | 9.10 | — |
| — | 0.89 | 3.60 | 2.25 | +0.30 | 30.9% | 152.5 | 30.9% | -0.71 | 9.45 | 7.50 | 11.40 | — |
| — | 0.63 | 2.62 | 1.62 | +0.23 | 31.0% | 155 | 31.0% | -0.78 | 11.35 | 9.40 | 13.30 | — |
| — | 0.18 | 1.50 | 0.84 | +0.18 | 31.2% | 157.5 | 31.2% | -0.83 | 13.57 | 12.00 | 15.15 | — |
| — | 0.15 | 1.71 | 0.93 | +0.14 | 31.5% | 160 | 31.5% | -0.87 | 15.50 | 13.50 | 17.50 | — |
| — | — | 1.51 | — | +0.11 | 32.0% | 162.5 | 32.0% | -0.91 | 18.10 | 16.40 | 19.80 | — |
| — | — | 1.00 | — | +0.08 | 32.5% | 165 | 32.5% | -0.94 | 20.18 | 18.20 | 22.15 | — |
| — | — | 0.69 | — | +0.06 | 33.1% | 167.5 | 33.1% | -0.96 | 22.62 | 21.20 | 24.05 | — |
| — | — | 2.24 | — | +0.05 | 33.8% | 170 | 33.8% | -0.97 | 25.23 | 23.25 | 27.20 | — |
| — | — | 2.20 | — | +0.04 | 34.6% | 172.5 | 34.6% | -0.99 | 27.77 | 25.80 | 29.75 | — |
| — | — | 0.34 | — | +0.03 | 35.5% | 175 | 35.5% | -0.99 | 30.10 | 28.70 | 31.50 | — |
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.