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 | |
| — | 23.25 | 24.70 | 23.98 | +1.00 | 34.0% | 120 | 34.0% | -0.00 | — | — | 0.12 | — |
| — | 18.40 | 20.20 | 19.30 | +0.99 | 31.1% | 125 | 31.1% | -0.01 | — | — | 0.19 | — |
| — | 13.85 | 14.80 | 14.32 | +0.97 | 28.8% | 130 | 28.8% | -0.03 | 0.15 | 0.06 | 0.25 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | 10.35 | 12.50 | 11.43 | +0.94 | 27.7% | 133 | 27.7% | -0.06 | 0.23 | 0.12 | 0.34 | — |
| — | 9.90 | 11.10 | 10.50 | +0.93 | 27.3% | 134 | 27.3% | -0.07 | 0.36 | 0.18 | 0.54 | — |
| — | 8.60 | 10.05 | 9.32 | +0.91 | 27.0% | 135 | 27.0% | -0.09 | 0.43 | 0.27 | 0.59 | — |
| — | 7.70 | 9.30 | 8.50 | +0.88 | 26.8% | 136 | 26.8% | -0.12 | 0.56 | 0.38 | 0.75 | — |
| — | 6.80 | 8.40 | 7.60 | +0.86 | 26.5% | 137 | 26.5% | -0.14 | 0.59 | 0.52 | 0.67 | — |
| — | 6.20 | 8.05 | 7.12 | +0.82 | 26.3% | 138 | 26.3% | -0.18 | 0.83 | 0.67 | 1.00 | — |
| — | 5.20 | 7.10 | 6.15 | +0.79 | 26.1% | 139 | 26.1% | -0.22 | 0.92 | 0.75 | 1.08 | — |
| — | 5.20 | 5.85 | 5.53 | +0.74 | 25.9% | 140 | 25.9% | -0.26 | 1.20 | 1.09 | 1.31 | — |
| — | 3.80 | 5.10 | 4.45 | +0.70 | 25.8% | 141 | 25.8% | -0.30 | 1.40 | 1.20 | 1.59 | — |
| — | 3.45 | 4.40 | 3.92 | +0.65 | 25.6% | 142 | 25.6% | -0.35 | 1.73 | 1.52 | 1.94 | — |
| — | 3.00 | 3.80 | 3.40 | +0.59 | 25.5% | 143 | 25.5% | -0.41 | 2.29 | 2.07 | 2.52 | — |
| — | 2.39 | 3.30 | 2.85 | +0.54 | 25.5% | 144 | 25.5% | -0.46 | 2.71 | 2.44 | 2.97 | — |
| — | 2.44 | 2.72 | 2.58 | +0.49 | 25.4% | 145 | 25.4% | -0.52 | 3.30 | 3.00 | 3.60 | — |
| — | 1.90 | 2.30 | 2.10 | +0.43 | 25.4% | 146 | 25.4% | -0.58 | 3.77 | 3.50 | 4.05 | — |
| — | 1.64 | 2.06 | 1.85 | +0.38 | 25.4% | 147 | 25.4% | -0.63 | 4.35 | 4.00 | 4.70 | — |
| — | 1.33 | 1.74 | 1.53 | +0.33 | 25.4% | 148 | 25.4% | -0.68 | 5.38 | 4.65 | 6.10 | — |
| — | 1.08 | 1.25 | 1.17 | +0.28 | 25.4% | 149 | 25.4% | -0.73 | 6.22 | 5.50 | 6.95 | — |
| — | 0.86 | 1.00 | 0.93 | +0.24 | 25.5% | 150 | 25.5% | -0.77 | 6.92 | 6.15 | 7.70 | — |
| — | 0.43 | 0.61 | 0.52 | +0.15 | 25.8% | 152.5 | 25.8% | -0.86 | 9.07 | 8.25 | 9.90 | — |
| — | 0.24 | 0.39 | 0.32 | +0.09 | 26.2% | 155 | 26.2% | -0.93 | 11.38 | 10.60 | 12.15 | — |
| — | 0.08 | 0.17 | 0.12 | +0.05 | 26.9% | 157.5 | 26.9% | -0.96 | 13.72 | 12.75 | 14.70 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 27.7% | 160 | 27.7% | -0.99 | 16.30 | 15.45 | 17.15 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 28.7% | 162.5 | 28.7% | -1.00 | 18.80 | 17.95 | 19.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 29.9% | 165 | 29.9% | -1.00 | 21.30 | 20.45 | 22.15 | — |
| — | — | 0.15 | — | +0.01 | 31.2% | 167.5 | 31.2% | -1.00 | 23.77 | 22.90 | 24.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 32.8% | 170 | 32.8% | -1.00 | 26.30 | 25.45 | 27.15 | — |
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.