Spot 144.84
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.40 | 50.70 | 50.05 | +0.99 | 42.3% | 95 | 42.3% | -0.02 | 0.21 | 0.14 | 0.29 | — |
| — | 44.65 | 46.55 | 45.60 | +0.98 | 40.5% | 100 | 40.5% | -0.03 | 0.35 | 0.30 | 0.40 | — |
| — | 39.50 | 41.25 | 40.38 | +0.96 | 38.8% | 105 | 38.8% | -0.04 | 0.49 | 0.37 | 0.61 | — |
| — | 35.15 | 36.40 | 35.77 | +0.95 | 37.3% | 110 | 37.3% | -0.06 | 0.76 | 0.63 | 0.88 | — |
| — | 30.50 | 32.10 | 31.30 | +0.92 | 36.0% | 115 | 36.0% | -0.09 | 1.08 | 0.91 | 1.26 | — |
| — | 25.80 | 27.05 | 26.43 | +0.88 | 34.8% | 120 | 34.8% | -0.13 | 1.55 | 1.32 | 1.79 | — |
| — | 21.75 | 23.05 | 22.40 | +0.83 | 33.9% | 125 | 33.9% | -0.18 | 2.56 | 1.78 | 3.35 | — |
| — | 17.85 | 19.05 | 18.45 | +0.77 | 33.1% | 130 | 33.1% | -0.25 | 3.58 | 3.40 | 3.75 | — |
| — | 14.50 | 15.40 | 14.95 | +0.69 | 32.5% | 135 | 32.5% | -0.32 | 5.05 | 4.80 | 5.30 | — |
| — | 11.50 | 12.45 | 11.97 | +0.61 | 32.0% | 140 | 32.0% | -0.40 | 7.03 | 6.75 | 7.30 | — |
| — | 8.75 | 10.55 | 9.65 | +0.53 | 31.6% | 145 | 31.6% | -0.49 | 9.28 | 8.90 | 9.65 | — |
| — | 6.10 | 7.25 | 6.67 | +0.44 | 31.4% | 150 | 31.4% | -0.57 | 12.07 | 11.65 | 12.50 | — |
| — | 4.70 | 5.45 | 5.08 | +0.37 | 31.3% | 155 | 31.3% | -0.65 | 15.28 | 14.75 | 15.80 | — |
| — | 3.85 | 4.05 | 3.95 | +0.29 | 31.3% | 160 | 31.3% | -0.72 | 18.68 | 17.80 | 19.55 | — |
| — | 2.73 | 2.97 | 2.85 | +0.23 | 31.4% | 165 | 31.4% | -0.79 | 22.90 | 22.15 | 23.65 | — |
| — | 1.95 | 2.19 | 2.07 | +0.18 | 31.6% | 170 | 31.6% | -0.84 | 27.00 | 26.15 | 27.85 | — |
| — | 1.35 | 1.73 | 1.54 | +0.14 | 31.8% | 175 | 31.8% | -0.89 | 31.40 | 30.50 | 32.30 | — |
| — | 0.83 | 1.75 | 1.29 | +0.10 | 32.1% | 180 | 32.1% | -0.93 | 36.30 | 35.00 | 37.60 | — |
| — | 0.70 | 1.11 | 0.91 | +0.08 | 32.5% | 185 | 32.5% | -0.96 | 40.95 | 39.85 | 42.05 | — |
| — | 0.30 | 0.76 | 0.53 | +0.06 | 32.9% | 190 | 32.9% | -0.98 | 46.00 | 44.35 | 47.65 | — |
| — | 0.34 | 0.57 | 0.46 | +0.05 | 33.3% | 195 | 33.3% | -0.99 | 50.77 | 49.25 | 52.30 | — |
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.