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 | |
| — | 23.50 | 25.70 | 24.60 | +0.96 | 40.1% | 120 | 40.1% | -0.04 | 0.38 | 0.19 | 0.56 | — |
| — | 18.75 | 21.05 | 19.90 | +0.92 | 38.4% | 125 | 38.4% | -0.08 | 0.64 | 0.36 | 0.92 | — |
| — | 14.60 | 16.20 | 15.40 | +0.87 | 37.0% | 130 | 37.0% | -0.14 | 1.19 | 0.86 | 1.51 | — |
| — | 13.60 | 15.55 | 14.57 | +0.85 | 36.8% | 131 | 36.8% | -0.15 | 1.30 | 1.05 | 1.56 | — |
| — | 13.45 | 14.60 | 14.03 | +0.83 | 36.5% | 132 | 36.5% | -0.17 | 1.43 | 1.27 | 1.59 | — |
| — | 12.80 | 14.15 | 13.47 | +0.82 | 36.3% | 133 | 36.3% | -0.19 | 1.51 | 1.26 | 1.76 | — |
| — | 11.15 | 12.90 | 12.03 | +0.79 | 36.1% | 134 | 36.1% | -0.21 | 1.94 | 1.65 | 2.22 | — |
| — | 10.50 | 12.15 | 11.32 | +0.77 | 35.9% | 135 | 35.9% | -0.23 | 2.12 | 1.89 | 2.34 | — |
| — | 9.75 | 11.55 | 10.65 | +0.75 | 35.7% | 136 | 35.7% | -0.25 | 2.35 | 2.09 | 2.61 | — |
| — | 8.95 | 10.65 | 9.80 | +0.73 | 35.5% | 137 | 35.5% | -0.27 | 2.56 | 2.22 | 2.91 | — |
| — | 8.45 | 10.15 | 9.30 | +0.70 | 35.4% | 138 | 35.4% | -0.30 | 2.94 | 2.63 | 3.25 | — |
| — | 7.75 | 9.25 | 8.50 | +0.68 | 35.2% | 139 | 35.2% | -0.32 | 3.25 | 3.00 | 3.50 | — |
| — | 7.85 | 8.50 | 8.18 | +0.65 | 35.1% | 140 | 35.1% | -0.35 | 3.52 | 3.20 | 3.85 | — |
| — | 6.65 | 8.30 | 7.47 | +0.63 | 34.9% | 141 | 34.9% | -0.38 | 3.98 | 3.75 | 4.20 | — |
| — | 6.10 | 7.75 | 6.92 | +0.60 | 34.8% | 142 | 34.8% | -0.40 | 4.50 | 4.20 | 4.80 | — |
| — | 5.55 | 7.10 | 6.33 | +0.57 | 34.7% | 143 | 34.7% | -0.43 | 4.92 | 4.60 | 5.25 | — |
| — | 5.35 | 6.30 | 5.83 | +0.54 | 34.6% | 144 | 34.6% | -0.46 | 5.40 | 5.10 | 5.70 | — |
| — | 4.75 | 5.80 | 5.28 | +0.51 | 34.5% | 145 | 34.5% | -0.49 | 5.85 | 5.50 | 6.20 | — |
| — | 4.35 | 5.35 | 4.85 | +0.48 | 34.4% | 146 | 34.4% | -0.52 | 6.38 | 6.00 | 6.75 | — |
| — | 4.00 | 4.95 | 4.47 | +0.45 | 34.3% | 147 | 34.3% | -0.55 | 6.95 | 6.55 | 7.35 | — |
| — | 3.80 | 4.55 | 4.17 | +0.43 | 34.3% | 148 | 34.3% | -0.58 | 7.55 | 7.15 | 7.95 | — |
| — | 2.94 | 4.10 | 3.52 | +0.40 | 34.2% | 149 | 34.2% | -0.61 | 8.25 | 7.90 | 8.60 | — |
| — | 3.10 | 3.85 | 3.48 | +0.37 | 34.2% | 150 | 34.2% | -0.64 | 8.70 | 8.15 | 9.25 | — |
| — | 2.23 | 3.05 | 2.64 | +0.31 | 34.1% | 152.5 | 34.1% | -0.70 | 11.05 | 10.20 | 11.90 | — |
| — | 1.73 | 2.31 | 2.02 | +0.25 | 34.2% | 155 | 34.2% | -0.76 | 12.90 | 12.05 | 13.75 | — |
| — | 1.20 | 1.88 | 1.54 | +0.20 | 34.2% | 157.5 | 34.2% | -0.81 | 14.85 | 13.90 | 15.80 | — |
| — | 1.00 | 1.51 | 1.25 | +0.16 | 34.4% | 160 | 34.4% | -0.86 | 16.98 | 16.05 | 17.90 | — |
| — | 0.56 | 1.10 | 0.83 | +0.12 | 34.6% | 162.5 | 34.6% | -0.89 | 18.82 | 18.20 | 19.45 | — |
| — | 0.41 | 0.87 | 0.64 | +0.09 | 34.8% | 165 | — | — | 21.43 | 20.35 | 22.50 | — |
| — | 0.39 | 0.75 | 0.57 | +0.07 | 35.1% | 167.5 | 35.1% | -0.95 | 23.80 | 22.75 | 24.85 | — |
| — | 0.21 | 0.56 | 0.39 | +0.06 | 35.4% | 170 | 35.4% | -0.97 | 26.30 | 25.35 | 27.25 | — |
| — | 0.06 | 0.57 | 0.32 | +0.04 | 35.8% | 172.5 | 35.8% | -0.98 | 28.60 | 27.45 | 29.75 | — |
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.