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 | |
| — | 48.90 | 51.70 | 50.30 | +0.98 | 39.7% | 95 | 39.7% | -0.03 | 0.38 | 0.09 | 0.67 | — |
| — | 45.10 | 45.80 | 45.45 | +0.97 | 38.3% | 100 | 38.3% | -0.04 | 0.47 | 0.35 | 0.60 | — |
| — | 39.85 | 41.75 | 40.80 | +0.95 | 37.2% | 105 | 37.2% | -0.05 | 0.76 | 0.59 | 0.92 | — |
| — | 35.35 | 37.05 | 36.20 | +0.93 | 36.1% | 110 | 36.1% | -0.08 | 1.15 | 0.95 | 1.34 | — |
| — | 31.00 | 32.90 | 31.95 | +0.90 | 35.2% | 115 | 35.2% | -0.11 | 1.51 | 1.33 | 1.69 | — |
| — | 26.80 | 28.20 | 27.50 | +0.86 | 34.3% | 120 | 34.3% | -0.15 | 2.27 | 2.05 | 2.50 | — |
| — | 22.50 | 23.85 | 23.18 | +0.81 | 33.6% | 125 | 33.6% | -0.20 | 3.23 | 3.10 | 3.35 | — |
| — | 18.95 | 20.80 | 19.88 | — | — | 130 | — | — | 4.45 | 4.30 | 4.60 | — |
| — | 15.55 | 16.45 | 16.00 | — | — | 135 | 32.5% | -0.33 | 6.03 | 5.85 | 6.20 | — |
| — | 12.70 | 13.90 | 13.30 | +0.61 | 32.1% | 140 | 32.1% | -0.40 | 8.07 | 7.80 | 8.35 | — |
| — | 10.20 | 10.80 | 10.50 | +0.53 | 31.8% | 145 | 31.8% | -0.48 | 10.55 | 10.00 | 11.10 | — |
| — | 7.90 | 8.65 | 8.28 | +0.46 | 31.5% | 150 | 31.5% | -0.55 | 13.12 | 11.85 | 14.40 | — |
| — | 6.15 | 6.70 | 6.42 | +0.39 | 31.4% | 155 | 31.4% | -0.63 | 16.45 | 16.00 | 16.90 | — |
| — | 4.75 | 5.30 | 5.03 | +0.32 | 31.3% | 160 | 31.3% | -0.69 | 19.80 | 19.15 | 20.45 | — |
| — | 3.65 | 3.95 | 3.80 | +0.26 | 31.3% | 165 | 31.3% | -0.75 | 23.55 | 22.80 | 24.30 | — |
| — | 2.78 | 3.05 | 2.92 | +0.21 | 31.3% | 170 | 31.3% | -0.81 | 27.60 | 26.75 | 28.45 | — |
| — | 1.99 | 2.36 | 2.17 | +0.17 | 31.4% | 175 | 31.4% | -0.86 | 31.70 | 30.65 | 32.75 | — |
| — | 1.37 | 1.98 | 1.68 | +0.13 | 31.6% | 180 | 31.6% | -0.90 | 36.62 | 36.00 | 37.25 | — |
| — | 1.11 | 1.65 | 1.38 | +0.11 | 31.7% | 185 | 31.7% | -0.94 | 41.17 | 40.05 | 42.30 | — |
| — | 0.74 | 1.32 | 1.03 | +0.08 | 32.0% | 190 | 32.0% | -0.97 | 45.95 | 44.85 | 47.05 | 0 |
| 335 | 0.64 | 1.15 | 0.90 | +0.07 | 32.2% | 195 | 32.2% | -0.99 | 50.92 | 49.55 | 52.30 | 20 |
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.