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 | |
| — | 46.75 | 48.55 | 47.65 | +0.98 | 40.5% | 97.5 | 40.5% | -0.02 | 0.42 | 0.08 | 0.76 | — |
| — | 43.75 | 46.20 | 44.98 | +0.98 | 39.6% | 100 | 39.6% | -0.03 | 0.43 | 0.01 | 0.86 | — |
| — | 38.80 | 42.65 | 40.73 | +0.96 | 37.9% | 105 | 37.9% | -0.04 | — | — | 1.29 | — |
| — | 34.10 | 36.95 | 35.52 | +0.95 | 36.4% | 110 | 36.4% | -0.06 | 0.71 | 0.30 | 1.13 | — |
| — | 29.75 | 32.35 | 31.05 | +0.92 | 35.0% | 115 | 35.0% | -0.09 | 1.26 | 0.64 | 1.88 | — |
| — | 25.35 | 27.95 | 26.65 | +0.89 | 33.8% | 120 | 33.8% | -0.12 | 1.46 | 0.97 | 1.95 | — |
| — | 21.55 | 24.75 | 23.15 | +0.84 | 32.8% | 125 | 32.8% | -0.17 | 2.68 | 1.86 | 3.50 | — |
| — | 17.95 | 20.25 | 19.10 | +0.78 | 31.9% | 130 | 31.9% | -0.23 | 3.96 | 2.87 | 5.05 | — |
| — | 14.65 | 17.00 | 15.82 | +0.71 | 31.1% | 135 | 31.1% | -0.30 | 5.45 | 4.45 | 6.45 | — |
| — | 10.95 | 13.80 | 12.38 | +0.63 | 30.5% | 140 | 30.5% | -0.38 | 7.03 | 5.75 | 8.30 | — |
| — | 7.50 | 11.20 | 9.35 | +0.54 | 30.0% | 145 | 30.0% | -0.47 | 9.22 | 7.90 | 10.55 | — |
| — | 6.10 | 7.40 | 6.75 | +0.46 | 29.7% | 150 | 29.7% | -0.56 | 11.68 | 10.35 | 13.00 | — |
| — | 4.10 | 6.85 | 5.47 | +0.37 | 29.4% | 155 | 29.4% | -0.64 | 14.93 | 13.55 | 16.30 | — |
| — | 3.00 | 4.50 | 3.75 | +0.30 | 29.3% | 160 | 29.3% | -0.72 | 18.75 | 17.00 | 20.50 | — |
| — | 2.28 | 4.15 | 3.21 | +0.23 | 29.2% | 165 | 29.2% | -0.78 | 22.45 | 20.45 | 24.45 | — |
| — | 1.50 | 2.32 | 1.91 | +0.18 | 29.3% | 170 | 29.3% | -0.84 | 26.65 | 24.65 | 28.65 | — |
| — | 0.66 | 2.20 | 1.43 | +0.13 | 29.4% | 175 | 29.4% | -0.89 | 31.07 | 29.05 | 33.10 | — |
| — | 0.70 | 1.38 | 1.04 | +0.10 | 29.6% | 180 | 29.6% | -0.93 | 35.75 | 33.75 | 37.75 | — |
| — | 0.25 | 1.45 | 0.85 | +0.07 | 29.8% | 185 | 29.8% | -0.97 | 41.27 | 40.00 | 42.55 | — |
| — | — | 1.00 | — | +0.05 | 30.1% | 190 | 30.1% | -1.00 | 45.75 | 43.95 | 47.55 | — |
| — | — | 0.83 | — | +0.04 | 30.4% | 195 | 30.4% | -1.00 | 50.42 | 49.00 | 51.85 | — |
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.