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 | |
| — | 49.45 | 52.10 | 50.77 | +0.99 | 43.7% | 95 | 43.7% | -0.01 | — | — | 0.31 | — |
| — | 44.55 | 47.20 | 45.88 | +0.98 | 41.3% | 100 | 41.3% | -0.02 | — | — | 0.31 | — |
| — | 39.25 | 42.75 | 41.00 | +0.97 | 39.2% | 105 | 39.2% | -0.03 | 0.40 | 0.12 | 0.67 | — |
| — | 34.10 | 38.15 | 36.12 | +0.96 | 37.4% | 110 | 37.4% | -0.04 | — | — | 0.90 | — |
| — | 29.40 | 33.45 | 31.43 | +0.94 | 35.8% | 115 | 35.8% | -0.07 | 0.70 | 0.24 | 1.16 | — |
| — | 25.25 | 28.65 | 26.95 | +0.91 | 34.3% | 120 | 34.3% | -0.10 | 1.18 | 0.50 | 1.86 | — |
| — | 21.40 | 24.50 | 22.95 | +0.87 | 33.2% | 125 | 33.2% | -0.15 | 1.82 | 1.05 | 2.59 | — |
| — | 17.20 | 19.10 | 18.15 | +0.81 | 32.2% | 130 | 32.2% | -0.21 | 2.69 | 2.51 | 2.88 | — |
| — | 13.95 | 16.15 | 15.05 | +0.73 | 31.3% | 135 | 31.3% | -0.28 | 4.22 | 3.30 | 5.15 | — |
| — | 10.10 | 12.60 | 11.35 | +0.64 | 30.7% | 140 | 30.7% | -0.37 | 5.97 | 5.50 | 6.45 | — |
| — | 6.90 | 9.50 | 8.20 | +0.55 | 30.2% | 145 | 30.2% | -0.47 | 8.20 | 6.90 | 9.50 | — |
| — | 5.95 | 7.40 | 6.67 | +0.45 | 29.8% | 150 | 29.8% | -0.57 | 11.12 | 10.30 | 11.95 | — |
| — | 3.90 | 4.50 | 4.20 | +0.35 | 29.6% | 155 | 29.6% | -0.66 | 13.78 | 12.45 | 15.10 | — |
| — | 2.80 | 3.50 | 3.15 | +0.27 | 29.4% | 160 | 29.4% | -0.75 | 17.32 | 16.00 | 18.65 | — |
| — | 1.55 | 2.22 | 1.89 | +0.20 | 29.4% | 165 | 29.4% | -0.82 | 21.55 | 19.45 | 23.65 | — |
| — | 1.08 | 1.39 | 1.24 | +0.14 | 29.5% | 170 | 29.5% | -0.87 | 25.90 | 23.95 | 27.85 | — |
| — | 0.75 | 1.12 | 0.94 | +0.10 | 29.7% | 175 | 29.7% | -0.92 | 30.38 | 29.15 | 31.60 | — |
| — | — | 1.08 | — | +0.07 | 30.0% | 180 | 30.0% | -0.96 | 35.25 | 34.00 | 36.50 | — |
| — | — | 0.94 | — | +0.05 | 30.3% | 185 | 30.3% | -0.99 | 40.10 | 38.75 | 41.45 | — |
| — | — | 0.79 | — | +0.03 | 30.7% | 190 | 30.7% | -1.00 | 45.10 | 43.75 | 46.45 | — |
| — | — | 1.20 | — | +0.02 | 31.1% | 195 | 31.1% | -1.00 | 50.12 | 48.75 | 51.50 | — |
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.