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 | |
| — | 23.70 | 26.35 | 25.02 | +1.00 | 37.5% | 120 | 37.5% | -0.00 | — | — | 0.40 | — |
| — | 18.80 | 21.75 | 20.27 | +0.99 | 34.7% | 125 | 34.7% | -0.01 | — | — | 0.90 | — |
| — | 14.20 | 16.35 | 15.28 | +0.96 | 32.1% | 130 | 32.1% | -0.04 | 0.24 | 0.06 | 0.43 | — |
| — | 8.85 | 11.95 | 10.40 | +0.89 | 29.8% | 135 | 29.8% | -0.11 | 0.50 | 0.34 | 0.66 | — |
| — | 7.50 | 10.15 | 8.82 | +0.85 | 29.1% | 137 | 29.1% | -0.15 | 0.72 | 0.03 | 1.41 | — |
| — | 6.70 | 9.30 | 8.00 | +0.82 | 28.7% | 138 | 28.7% | -0.18 | 0.97 | 0.53 | 1.42 | — |
| — | 5.95 | 8.45 | 7.20 | +0.78 | 28.4% | 139 | 28.4% | -0.22 | 1.10 | 0.70 | 1.51 | — |
| — | 5.20 | 7.70 | 6.45 | +0.75 | 28.1% | 140 | 28.1% | -0.26 | 1.21 | 0.40 | 2.01 | — |
| — | 4.35 | 6.95 | 5.65 | +0.70 | 27.8% | 141 | 27.8% | -0.30 | 1.28 | 0.62 | 1.95 | — |
| — | 4.20 | 6.25 | 5.22 | +0.66 | 27.5% | 142 | 27.5% | -0.34 | 1.96 | 1.32 | 2.59 | — |
| — | 2.89 | 5.55 | 4.22 | +0.61 | 27.2% | 143 | 27.2% | -0.39 | 2.12 | 1.74 | 2.50 | — |
| — | 2.28 | 5.00 | 3.64 | +0.56 | 27.0% | 144 | 27.0% | -0.44 | 2.49 | 1.13 | 3.85 | — |
| — | 2.76 | 3.60 | 3.18 | +0.51 | 26.8% | 145 | 26.8% | -0.49 | 3.34 | 2.43 | 4.25 | — |
| — | 1.95 | 3.25 | 2.60 | +0.46 | 26.6% | 146 | 26.6% | -0.55 | 3.85 | 2.85 | 4.85 | — |
| — | 1.78 | 3.70 | 2.74 | +0.40 | 26.5% | 147 | 26.5% | -0.60 | 4.12 | 2.83 | 5.40 | — |
| — | 0.95 | 2.00 | 1.48 | +0.35 | 26.4% | 148 | 26.4% | -0.65 | 4.65 | 3.30 | 6.00 | — |
| — | 0.37 | 2.42 | 1.40 | +0.31 | 26.3% | 149 | 26.3% | -0.70 | 5.40 | 4.15 | 6.65 | — |
| — | 1.02 | 1.23 | 1.12 | +0.26 | 26.3% | 150 | — | — | 6.53 | 5.75 | 7.30 | — |
| — | 0.39 | 0.87 | 0.63 | — | — | 152.5 | — | — | 8.60 | 7.90 | 9.30 | — |
| — | 0.26 | 0.40 | 0.33 | +0.10 | 26.4% | 155 | 26.4% | -0.91 | 10.38 | 9.15 | 11.60 | — |
| — | — | 0.49 | — | +0.06 | 26.7% | 157.5 | — | — | 12.75 | 11.55 | 13.95 | — |
| — | 0.05 | 0.26 | 0.15 | +0.03 | 27.1% | 160 | 27.1% | -0.99 | 15.12 | 13.80 | 16.45 | — |
| — | — | 0.33 | — | +0.02 | 27.6% | 162.5 | 27.6% | -1.00 | 17.75 | 15.75 | 19.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 28.2% | 165 | 28.2% | -1.00 | 20.07 | 18.40 | 21.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 28.8% | 167.5 | — | — | 22.60 | 21.00 | 24.20 | — |
| — | — | 0.22 | — | +0.00 | 29.6% | 170 | — | — | 24.85 | 23.30 | 26.40 | — |
| — | — | 0.40 | — | +0.00 | 30.3% | 172.5 | — | — | 27.62 | 25.90 | 29.35 | — |
| — | — | 0.59 | — | +0.00 | 31.1% | 175 | 31.1% | -1.00 | 30.18 | 28.40 | 31.95 | — |
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.