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 | |
| — | 48.70 | 52.35 | 50.52 | +0.97 | 39.7% | 95 | 39.7% | -0.03 | 0.56 | 0.06 | 1.05 | — |
| — | 44.00 | 47.85 | 45.92 | +0.96 | 38.1% | 100 | 38.1% | -0.04 | 0.72 | 0.13 | 1.31 | — |
| — | 39.40 | 42.10 | 40.75 | +0.94 | 36.7% | 105 | 36.7% | -0.06 | 0.97 | 0.35 | 1.60 | — |
| — | 34.80 | 38.70 | 36.75 | +0.92 | 35.5% | 110 | 35.5% | -0.08 | 1.44 | 0.69 | 2.19 | — |
| — | 30.40 | 33.85 | 32.12 | +0.89 | 34.5% | 115 | 34.5% | -0.11 | 1.88 | 1.05 | 2.71 | — |
| — | 26.20 | 29.85 | 28.02 | +0.85 | 33.7% | 120 | 33.7% | -0.15 | 2.67 | 2.24 | 3.10 | — |
| — | 23.00 | 25.25 | 24.12 | +0.81 | 33.0% | 125 | 33.0% | -0.19 | 3.61 | 2.87 | 4.35 | — |
| — | 19.40 | 21.75 | 20.57 | +0.75 | 32.4% | 130 | 32.4% | -0.25 | 4.75 | 4.05 | 5.45 | — |
| — | 16.30 | 17.80 | 17.05 | +0.69 | 31.8% | 135 | 31.8% | -0.31 | 5.62 | 4.85 | 6.40 | — |
| — | 12.95 | 15.15 | 14.05 | +0.62 | 31.4% | 140 | 31.4% | -0.38 | 7.53 | 6.75 | 8.30 | — |
| — | 10.55 | 12.15 | 11.35 | +0.55 | 31.0% | 145 | 31.0% | -0.46 | 10.38 | 10.00 | 10.75 | — |
| — | 8.50 | 9.25 | 8.88 | +0.48 | 30.6% | 150 | 30.6% | -0.53 | 13.25 | 12.30 | 14.20 | — |
| — | 6.55 | 7.30 | 6.92 | +0.41 | 30.3% | 155 | 30.3% | -0.61 | 16.55 | 14.80 | 18.30 | — |
| — | 5.40 | 5.70 | 5.55 | +0.34 | 30.1% | 160 | 30.1% | -0.68 | 19.55 | 18.20 | 20.90 | — |
| — | 4.05 | 4.40 | 4.22 | +0.28 | 29.9% | 165 | 29.9% | -0.74 | 23.27 | 21.95 | 24.60 | — |
| — | 2.80 | 3.65 | 3.23 | +0.23 | 29.7% | 170 | 29.7% | -0.80 | 27.45 | 25.45 | 29.45 | — |
| — | 1.34 | 3.45 | 2.40 | +0.18 | 29.6% | 175 | 29.6% | -0.84 | 31.75 | 29.80 | 33.70 | — |
| — | 1.62 | 2.17 | 1.90 | +0.14 | 29.6% | 180 | 29.6% | -0.89 | 36.17 | 34.20 | 38.15 | — |
| — | 0.61 | 1.71 | 1.16 | +0.11 | 29.6% | 185 | 29.6% | -0.93 | 40.95 | 39.10 | 42.80 | — |
| — | 0.27 | 1.71 | 0.99 | +0.09 | 29.6% | 190 | 29.6% | -0.97 | 46.12 | 44.95 | 47.30 | — |
| — | — | 1.94 | — | +0.07 | 29.7% | 195 | 29.7% | -1.00 | 50.55 | 48.55 | 52.55 | — |
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.