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 | |
| — | 49.90 | 52.40 | 51.15 | +0.97 | 39.7% | 95 | 39.7% | -0.03 | 0.44 | 0.01 | 0.87 | — |
| — | 45.15 | 47.70 | 46.42 | — | — | 100 | — | — | 0.68 | 0.07 | 1.28 | — |
| — | 39.95 | 43.50 | 41.73 | — | — | 105 | — | — | — | — | 1.76 | — |
| — | 35.45 | 38.60 | 37.02 | +0.92 | 35.5% | 110 | — | — | 1.23 | 0.31 | 2.14 | — |
| — | 31.90 | 34.10 | 33.00 | — | — | 115 | — | — | 2.27 | 0.93 | 3.60 | — |
| — | 27.30 | 30.40 | 28.85 | — | — | 120 | — | — | 2.69 | 2.07 | 3.30 | — |
| — | 23.30 | 26.50 | 24.90 | +0.81 | 33.1% | 125 | — | — | 3.56 | 2.13 | 5.00 | — |
| — | 19.65 | 22.25 | 20.95 | — | — | 130 | — | — | 4.45 | 3.75 | 5.15 | — |
| — | 15.90 | 19.25 | 17.57 | — | — | 135 | 32.0% | -0.31 | 6.35 | 4.80 | 7.90 | — |
| — | 13.70 | 15.15 | 14.43 | — | — | 140 | — | — | 8.38 | 7.15 | 9.60 | — |
| — | 11.25 | 12.70 | 11.97 | — | — | 145 | — | — | 10.43 | 8.95 | 11.90 | — |
| — | 8.25 | 10.80 | 9.53 | — | — | 150 | — | — | 13.05 | 11.70 | 14.40 | — |
| — | 6.25 | 8.75 | 7.50 | — | — | 155 | — | — | 15.72 | 14.05 | 17.40 | — |
| — | 5.65 | 7.35 | 6.50 | — | — | 160 | — | — | 19.48 | 17.50 | 21.45 | — |
| — | 3.15 | 5.80 | 4.47 | — | — | 165 | — | — | 23.32 | 21.35 | 25.30 | — |
| — | 3.00 | 4.85 | 3.92 | — | — | 170 | — | — | 27.27 | 25.30 | 29.25 | — |
| — | 1.98 | 3.80 | 2.89 | — | — | 175 | — | — | 31.15 | 29.40 | 32.90 | — |
| — | 1.70 | 2.50 | 2.10 | — | — | 180 | — | — | 35.75 | 34.35 | 37.15 | — |
| — | 0.95 | 1.65 | 1.30 | — | — | 185 | 29.5% | -0.92 | 40.50 | 39.20 | 41.80 | — |
| — | 0.47 | 2.06 | 1.26 | +0.09 | 29.6% | 190 | 29.6% | -0.96 | 45.30 | 44.00 | 46.60 | — |
| — | 0.37 | 1.50 | 0.94 | +0.07 | 29.7% | 195 | 29.7% | -0.99 | 50.12 | 48.70 | 51.55 | — |
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.