Spot 144.22
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.95 | 26.90 | 24.93 | +0.96 | 37.9% | 120 | 37.9% | -0.04 | — | — | 1.00 | — |
| — | 18.85 | 21.50 | 20.18 | +0.92 | 36.8% | 125 | 36.8% | -0.08 | — | — | 1.94 | — |
| — | 13.80 | 17.10 | 15.45 | +0.86 | 35.7% | 130 | 35.7% | -0.14 | 0.90 | 0.32 | 1.48 | — |
| — | 10.45 | 13.10 | 11.78 | +0.77 | 34.7% | 135 | 34.7% | -0.23 | 2.06 | 1.62 | 2.50 | — |
| — | 8.60 | 12.15 | 10.38 | +0.73 | 34.4% | 137 | 34.4% | -0.28 | 2.56 | 1.91 | 3.20 | — |
| — | 8.35 | 11.15 | 9.75 | +0.70 | 34.2% | 138 | 34.2% | -0.30 | 3.58 | 2.05 | 5.10 | — |
| — | 7.65 | 10.25 | 8.95 | +0.68 | 34.0% | 139 | 34.0% | -0.33 | 3.64 | 1.88 | 5.40 | — |
| — | 6.30 | 9.70 | 8.00 | +0.65 | 33.9% | 140 | 33.9% | -0.35 | 3.74 | 2.13 | 5.35 | — |
| — | 5.70 | 9.20 | 7.45 | +0.62 | 33.7% | 141 | 33.7% | -0.38 | 4.56 | 2.97 | 6.15 | — |
| — | 5.30 | 9.05 | 7.17 | +0.60 | 33.6% | 142 | 33.6% | -0.41 | 4.49 | 2.82 | 6.15 | — |
| — | 4.50 | 7.95 | 6.22 | +0.57 | 33.4% | 143 | 33.4% | -0.43 | 4.25 | 3.00 | 5.50 | — |
| — | 4.20 | 7.10 | 5.65 | +0.54 | 33.3% | 144 | 33.3% | -0.46 | 5.47 | 3.50 | 7.45 | — |
| — | 3.60 | 7.40 | 5.50 | +0.51 | 33.2% | 145 | 33.2% | -0.49 | 5.95 | 4.00 | 7.90 | — |
| — | 3.60 | 6.50 | 5.05 | +0.48 | 33.1% | 146 | 33.1% | -0.52 | 6.42 | 5.05 | 7.80 | — |
| — | 4.20 | 5.10 | 4.65 | +0.45 | 33.0% | 147 | 33.0% | -0.55 | 7.33 | 5.70 | 8.95 | — |
| — | 2.77 | 5.60 | 4.18 | +0.43 | 32.9% | 148 | 32.9% | -0.58 | 7.45 | 6.00 | 8.90 | — |
| — | 1.81 | 5.65 | 3.73 | +0.40 | 32.8% | 149 | 32.8% | -0.61 | 8.35 | 6.60 | 10.10 | — |
| — | 1.37 | 4.25 | 2.81 | +0.37 | 32.8% | 150 | 32.8% | -0.64 | 8.85 | 8.30 | 9.40 | — |
| — | 1.10 | 3.25 | 2.17 | +0.31 | 32.7% | 152.5 | 32.7% | -0.70 | 11.18 | 9.90 | 12.45 | — |
| — | 0.11 | 4.00 | 2.06 | +0.25 | 32.6% | 155 | 32.6% | -0.76 | 12.38 | 10.45 | 14.30 | — |
| — | 1.09 | 2.61 | 1.85 | +0.20 | 32.7% | 157.5 | 32.7% | -0.81 | 14.45 | 13.05 | 15.85 | — |
| — | 0.42 | 1.16 | 0.79 | +0.16 | 32.9% | 160 | 32.9% | -0.86 | 16.50 | 15.20 | 17.80 | — |
| — | — | 1.58 | — | +0.12 | 33.1% | 162.5 | 33.1% | -0.89 | 18.85 | 17.45 | 20.25 | — |
| — | — | 1.45 | — | +0.10 | 33.5% | 165 | 33.5% | -0.92 | 21.12 | 19.80 | 22.45 | — |
| — | 0.15 | 2.06 | 1.10 | +0.08 | 34.0% | 167.5 | 34.0% | -0.94 | 23.45 | 22.05 | 24.85 | — |
| — | — | 2.28 | — | +0.06 | 34.6% | 170 | 34.6% | -0.96 | 25.82 | 24.35 | 27.30 | — |
| — | — | 1.88 | — | +0.05 | 35.3% | 172.5 | 35.3% | -0.98 | 28.40 | 26.45 | 30.35 | — |
| — | — | 2.29 | — | +0.04 | 36.1% | 175 | 36.1% | -0.99 | 31.07 | 29.60 | 32.55 | — |
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.