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 | |
| — | 23.35 | 26.95 | 25.15 | — | — | 120 | — | — | — | — | 1.24 | — |
| — | 18.15 | 22.00 | 20.07 | +1.00 | 35.6% | 125 | — | — | — | — | 1.46 | — |
| — | 13.20 | 16.90 | 15.05 | +0.99 | 32.8% | 130 | 32.8% | -0.01 | — | — | 0.35 | — |
| — | 11.80 | 14.75 | 13.28 | — | — | 132 | 31.8% | -0.02 | — | — | 2.13 | — |
| — | 10.20 | 13.95 | 12.07 | — | — | 133 | — | — | — | — | 2.14 | — |
| — | 9.60 | 12.75 | 11.18 | +0.97 | 30.9% | 134 | — | — | — | — | 1.95 | — |
| — | 9.00 | 11.75 | 10.38 | +0.96 | 30.4% | 135 | 30.4% | -0.05 | — | — | 0.55 | — |
| — | 8.00 | 10.45 | 9.22 | +0.94 | 30.0% | 136 | 30.0% | -0.06 | — | — | 1.92 | — |
| — | 6.85 | 9.50 | 8.18 | +0.92 | 29.6% | 137 | 29.6% | -0.08 | — | — | 2.22 | — |
| — | 5.95 | 8.60 | 7.28 | +0.89 | 29.3% | 138 | 29.3% | -0.11 | — | — | 0.57 | — |
| — | 5.05 | 7.70 | 6.38 | +0.85 | 28.9% | 139 | 28.9% | -0.15 | — | — | 1.65 | — |
| — | 4.20 | 6.85 | 5.53 | +0.81 | 28.6% | 140 | 28.6% | -0.19 | 0.53 | 0.27 | 0.79 | — |
| — | 3.35 | 6.05 | 4.70 | +0.76 | 28.2% | 141 | 28.2% | -0.24 | — | — | 2.15 | — |
| — | 2.62 | 5.25 | 3.94 | +0.70 | 27.9% | 142 | 27.9% | -0.30 | 0.90 | 0.29 | 1.50 | — |
| — | 2.83 | 4.00 | 3.42 | +0.64 | 27.6% | 143 | 27.6% | -0.36 | — | — | 3.25 | — |
| — | 1.85 | 3.90 | 2.88 | +0.57 | 27.3% | 144 | 27.3% | -0.43 | 1.07 | 0.24 | 1.91 | — |
| — | 0.66 | 3.55 | 2.10 | +0.50 | 27.0% | 145 | 27.0% | -0.51 | 2.23 | 0.67 | 3.80 | — |
| — | 1.24 | 2.05 | 1.65 | +0.42 | 26.8% | 146 | 26.8% | -0.58 | 2.54 | 0.89 | 4.20 | — |
| — | 0.49 | 1.90 | 1.20 | +0.35 | 26.6% | 147 | 26.6% | -0.65 | 2.94 | 1.38 | 4.50 | — |
| — | — | 2.63 | — | +0.28 | 26.4% | 148 | 26.4% | -0.72 | 4.50 | 3.30 | 5.70 | — |
| — | 0.36 | 0.99 | 0.68 | +0.22 | 26.3% | 149 | 26.3% | -0.78 | 4.60 | 3.25 | 5.95 | — |
| — | 0.25 | 0.68 | 0.47 | +0.17 | 26.2% | 150 | 26.2% | -0.84 | 5.45 | 4.10 | 6.80 | — |
| — | — | 0.20 | — | +0.08 | 26.3% | 152.5 | 26.3% | -0.93 | 7.95 | 6.90 | 9.00 | — |
| — | — | 0.32 | — | +0.04 | 27.0% | 155 | 27.0% | -0.98 | 10.20 | 9.00 | 11.40 | — |
| — | — | 0.42 | — | +0.02 | 28.0% | 157.5 | 28.0% | -1.00 | 12.72 | 10.80 | 14.65 | — |
| — | — | 0.31 | — | +0.01 | 29.2% | 160 | 29.2% | -1.00 | 15.55 | 13.90 | 17.20 | — |
| — | — | 2.13 | — | +0.00 | 30.5% | 162.5 | 30.5% | -1.00 | 17.82 | 15.90 | 19.75 | — |
| — | — | 0.62 | — | +0.00 | 31.8% | 165 | 31.8% | -1.00 | 20.30 | 18.40 | 22.20 | — |
| — | — | 0.70 | — | +0.00 | 33.1% | 167.5 | 33.1% | -1.00 | 23.07 | 21.40 | 24.75 | — |
| — | — | 1.64 | — | +0.00 | 34.5% | 170 | 34.5% | -1.00 | 25.57 | 23.90 | 27.25 | — |
| — | — | 0.87 | — | +0.00 | 36.0% | 172.5 | 36.0% | -1.00 | 27.82 | 25.90 | 29.75 | — |
| — | — | 2.12 | — | +0.00 | 37.5% | 175 | 37.5% | -1.00 | 30.50 | 28.75 | 32.25 | — |
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.