Spot 144.54
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 26.95 | 25.43 | +0.96 | 37.8% | 120 | 37.8% | -0.04 | — | — | 1.08 | — |
| — | 19.25 | 22.25 | 20.75 | +0.92 | 36.6% | 125 | 36.6% | -0.08 | 0.53 | 0.03 | 1.02 | — |
| — | 14.25 | 18.30 | 16.27 | +0.86 | 35.5% | 130 | 35.5% | -0.14 | — | — | 1.95 | — |
| — | 10.20 | 14.00 | 12.10 | +0.78 | 34.4% | 135 | 34.4% | -0.23 | 2.10 | 0.70 | 3.50 | — |
| — | 9.25 | 12.25 | 10.75 | +0.73 | 34.0% | 137 | 34.0% | -0.27 | 2.48 | 0.80 | 4.15 | — |
| — | 8.55 | 11.60 | 10.07 | +0.71 | 33.9% | 138 | 33.9% | -0.29 | 2.81 | 1.17 | 4.45 | — |
| — | 7.90 | 10.95 | 9.43 | +0.68 | 33.7% | 139 | 33.7% | -0.32 | 3.10 | 1.41 | 4.80 | — |
| — | 7.25 | 9.15 | 8.20 | +0.66 | 33.5% | 140 | 33.5% | -0.34 | 3.67 | 1.70 | 5.65 | — |
| — | 6.05 | 9.60 | 7.83 | +0.63 | 33.4% | 141 | 33.4% | -0.37 | 4.01 | 2.03 | 6.00 | — |
| — | 5.45 | 9.40 | 7.42 | +0.61 | 33.2% | 142 | 33.2% | -0.40 | 3.56 | 2.47 | 4.65 | — |
| — | 4.85 | 8.50 | 6.67 | +0.58 | 33.1% | 143 | 33.1% | -0.43 | 4.19 | 2.83 | 5.55 | — |
| — | 4.30 | 7.85 | 6.08 | +0.55 | 33.0% | 144 | 33.0% | -0.45 | 5.30 | 3.25 | 7.35 | — |
| — | 3.80 | 7.40 | 5.60 | +0.52 | 32.9% | 145 | 32.9% | -0.48 | 5.83 | 3.85 | 7.80 | — |
| — | 3.25 | 6.90 | 5.08 | +0.49 | 32.8% | 146 | 32.8% | -0.51 | 6.38 | 4.45 | 8.30 | — |
| — | 2.89 | 6.35 | 4.62 | +0.47 | 32.7% | 147 | 32.7% | -0.54 | 6.45 | 5.35 | 7.55 | — |
| — | 2.86 | 5.80 | 4.33 | +0.44 | 32.6% | 148 | 32.6% | -0.57 | 7.47 | 5.55 | 9.40 | — |
| — | 1.98 | 5.50 | 3.74 | +0.41 | 32.5% | 149 | 32.5% | -0.60 | 8.07 | 6.15 | 10.00 | — |
| — | 3.35 | 4.25 | 3.80 | +0.38 | 32.5% | 150 | 32.5% | -0.62 | 8.62 | 6.65 | 10.60 | — |
| — | 0.73 | 4.30 | 2.52 | +0.32 | 32.4% | 152.5 | 32.4% | -0.69 | 10.50 | 8.75 | 12.25 | — |
| — | 1.86 | 3.80 | 2.83 | +0.26 | 32.4% | 155 | 32.4% | -0.75 | 12.03 | 10.55 | 13.50 | — |
| — | 0.65 | 2.79 | 1.72 | +0.21 | 32.6% | 157.5 | 32.6% | -0.80 | 14.38 | 13.25 | 15.50 | — |
| — | 0.06 | 2.43 | 1.25 | +0.17 | 32.8% | 160 | 32.8% | -0.85 | 16.38 | 14.60 | 18.15 | — |
| — | 0.25 | 0.95 | 0.60 | +0.13 | 33.1% | 162.5 | 33.1% | -0.88 | 18.30 | 16.25 | 20.35 | — |
| — | — | 1.93 | — | +0.11 | 33.5% | 165 | 33.5% | -0.91 | 20.62 | 19.15 | 22.10 | — |
| — | 0.15 | 1.43 | 0.79 | +0.08 | 34.1% | 167.5 | 34.1% | -0.94 | 22.98 | 21.50 | 24.45 | — |
| — | — | 1.56 | — | +0.07 | 34.7% | 170 | 34.7% | -0.96 | 25.45 | 23.95 | 26.95 | — |
| — | — | 1.06 | — | +0.06 | 35.5% | 172.5 | 35.5% | -0.97 | 27.95 | 25.90 | 30.00 | — |
| — | — | 2.24 | — | +0.05 | 36.4% | 175 | 36.4% | -0.98 | 30.43 | 28.90 | 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.