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 | |
| — | 48.65 | 51.20 | 49.92 | +0.99 | 42.0% | 95 | 42.0% | -0.01 | 0.14 | 0.03 | 0.26 | — |
| — | 43.80 | 46.35 | 45.08 | +0.99 | 40.0% | 100 | 40.0% | -0.02 | 0.17 | 0.11 | 0.23 | — |
| — | 38.95 | 41.10 | 40.02 | +0.98 | 38.3% | 105 | 38.3% | -0.03 | 0.34 | 0.19 | 0.49 | — |
| — | 34.15 | 36.35 | 35.25 | +0.96 | 36.8% | 110 | 36.8% | -0.04 | 0.51 | 0.37 | 0.65 | — |
| — | 29.45 | 31.45 | 30.45 | +0.94 | 35.5% | 115 | 35.5% | -0.07 | 0.77 | 0.61 | 0.93 | — |
| — | 25.05 | 26.55 | 25.80 | +0.91 | 34.4% | 120 | 34.4% | -0.10 | 1.22 | 1.06 | 1.38 | — |
| — | 21.00 | 22.25 | 21.62 | +0.86 | 33.5% | 125 | 33.5% | -0.15 | 1.88 | 1.75 | 2.01 | — |
| — | 17.25 | 18.25 | 17.75 | +0.80 | 32.7% | 130 | 32.7% | -0.22 | 2.94 | 2.82 | 3.05 | — |
| — | 13.95 | 14.55 | 14.25 | +0.72 | 32.1% | 135 | 32.1% | -0.29 | 4.33 | 4.20 | 4.45 | — |
| — | 10.45 | 11.45 | 10.95 | +0.63 | 31.7% | 140 | 31.7% | -0.38 | 6.17 | 6.00 | 6.35 | — |
| — | 7.85 | 8.70 | 8.28 | +0.54 | 31.4% | 145 | 31.4% | -0.48 | 8.65 | 8.35 | 8.95 | — |
| — | 5.85 | 6.40 | 6.12 | +0.44 | 31.3% | 150 | 31.3% | -0.57 | 11.55 | 11.15 | 11.95 | — |
| — | 3.90 | 4.65 | 4.28 | +0.35 | 31.2% | 155 | 31.2% | -0.66 | 15.03 | 14.25 | 15.80 | — |
| — | 2.82 | 3.35 | 3.08 | +0.27 | 31.3% | 160 | 31.3% | -0.74 | 18.80 | 18.00 | 19.60 | — |
| — | 1.91 | 2.31 | 2.11 | +0.21 | 31.4% | 165 | 31.4% | -0.80 | 22.75 | 21.90 | 23.60 | — |
| — | 1.37 | 1.73 | 1.55 | +0.15 | 31.6% | 170 | 31.6% | -0.86 | 27.18 | 26.30 | 28.05 | — |
| — | 0.78 | 1.19 | 0.98 | +0.11 | 31.9% | 175 | 31.9% | -0.90 | 31.52 | 30.45 | 32.60 | — |
| — | 0.65 | 0.79 | 0.72 | +0.08 | 32.3% | 180 | 32.3% | -0.94 | 36.45 | 35.55 | 37.35 | — |
| — | 0.36 | 0.76 | 0.56 | +0.06 | 32.7% | 185 | 32.7% | -0.97 | 41.12 | 40.05 | 42.20 | — |
| 935 | 0.26 | 0.67 | 0.47 | +0.04 | 33.1% | 190 | 33.1% | -1.00 | 46.08 | 44.65 | 47.50 | — |
| — | 0.18 | 0.33 | 0.26 | +0.03 | 33.6% | 195 | 33.6% | -1.00 | 51.10 | 50.00 | 52.20 | — |
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.