Spot 144.30
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.95 | 25.20 | 24.07 | +1.00 | 36.2% | 120 | 36.2% | -0.00 | — | — | 0.75 | — |
| — | 17.95 | 19.95 | 18.95 | +1.00 | 32.7% | 125 | 32.7% | -0.00 | — | — | 0.20 | — |
| — | 13.00 | 14.65 | 13.82 | +0.99 | 29.9% | 130 | 29.9% | -0.01 | — | — | 0.05 | — |
| — | 12.00 | 14.05 | 13.03 | +0.99 | 29.5% | 131 | 29.5% | -0.01 | — | — | 0.18 | — |
| — | 11.00 | 13.30 | 12.15 | +0.99 | 29.1% | 132 | 29.1% | -0.01 | — | — | 0.05 | — |
| — | 10.00 | 12.30 | 11.15 | +0.98 | 28.7% | 133 | 28.7% | -0.02 | — | — | 1.86 | — |
| — | 9.05 | 10.75 | 9.90 | +0.97 | 28.3% | 134 | 28.3% | -0.03 | — | — | 0.71 | — |
| — | 8.05 | 9.70 | 8.88 | +0.96 | 27.9% | 135 | 27.9% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 7.60 | 9.20 | 8.40 | +0.94 | 27.6% | 136 | 27.6% | -0.06 | 0.17 | 0.05 | 0.29 | — |
| — | 6.25 | 8.05 | 7.15 | +0.92 | 27.3% | 137 | 27.3% | -0.08 | 0.23 | 0.09 | 0.37 | — |
| — | 5.35 | 7.05 | 6.20 | +0.89 | 26.9% | 138 | 26.9% | -0.11 | 0.31 | 0.20 | 0.42 | — |
| — | 4.45 | 6.35 | 5.40 | +0.85 | 26.6% | 139 | 26.6% | -0.15 | 0.42 | 0.20 | 0.64 | — |
| — | 4.30 | 5.40 | 4.85 | +0.81 | 26.2% | 140 | 26.2% | -0.19 | 0.45 | 0.23 | 0.67 | — |
| — | 3.60 | 4.30 | 3.95 | +0.75 | 25.8% | 141 | 25.8% | -0.25 | 0.70 | 0.51 | 0.89 | — |
| — | 2.48 | 3.80 | 3.14 | +0.69 | 25.5% | 142 | 25.5% | -0.31 | 1.15 | 0.71 | 1.58 | — |
| — | 2.39 | 2.88 | 2.63 | +0.62 | 25.1% | 143 | 25.1% | -0.39 | 1.45 | 1.01 | 1.88 | — |
| — | 1.85 | 2.25 | 2.05 | +0.54 | 24.8% | 144 | 24.8% | -0.46 | 2.02 | 1.54 | 2.50 | — |
| — | 1.30 | 1.91 | 1.60 | +0.46 | 24.5% | 145 | 24.5% | -0.55 | 2.61 | 1.97 | 3.25 | — |
| — | 1.08 | 1.34 | 1.21 | +0.38 | 24.3% | 146 | 24.3% | -0.62 | 3.23 | 2.80 | 3.65 | — |
| — | 0.75 | 0.99 | 0.87 | +0.31 | 24.2% | 147 | 24.2% | -0.70 | 3.65 | 3.05 | 4.25 | — |
| — | 0.60 | 0.83 | 0.71 | +0.24 | 24.3% | 148 | 24.3% | -0.77 | 4.62 | 3.70 | 5.55 | — |
| — | 0.24 | 0.55 | 0.40 | +0.19 | 24.5% | 149 | 24.5% | -0.82 | 5.53 | 4.65 | 6.40 | — |
| — | 0.27 | 0.35 | 0.31 | +0.14 | 24.9% | 150 | 24.9% | -0.87 | 6.35 | 5.40 | 7.30 | — |
| — | 0.05 | 0.21 | 0.13 | +0.07 | 26.6% | 152.5 | 26.6% | -0.94 | 8.55 | 7.55 | 9.55 | — |
| — | — | 0.30 | — | +0.04 | 28.9% | 155 | 28.9% | -0.97 | 11.10 | 10.05 | 12.15 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 31.7% | 157.5 | 31.7% | -0.99 | 13.80 | 12.95 | 14.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 34.6% | 160 | 34.6% | -0.99 | 16.30 | 15.45 | 17.15 | — |
| — | — | 0.07 | — | +0.01 | 37.4% | 162.5 | 37.4% | -1.00 | 18.77 | 17.90 | 19.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 40.2% | 165 | 40.2% | -1.00 | 21.30 | 20.45 | 22.15 | — |
| — | — | 0.10 | — | +0.01 | 42.9% | 167.5 | 42.9% | -1.00 | 23.77 | 22.90 | 24.65 | — |
| — | — | 0.76 | — | +0.00 | 45.6% | 170 | 45.6% | -1.00 | 26.27 | 25.40 | 27.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 48.3% | 172.5 | 48.3% | -1.00 | 28.77 | 27.90 | 29.65 | — |
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.