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 | |
| — | 49.50 | 51.45 | 50.48 | +0.96 | 38.5% | 95 | 38.5% | -0.04 | 0.73 | 0.55 | 0.92 | — |
| — | 44.85 | 46.85 | 45.85 | +0.95 | 37.4% | 100 | 37.4% | -0.05 | 0.88 | 0.75 | 1.00 | — |
| — | 40.40 | 42.55 | 41.48 | +0.93 | 36.4% | 105 | 36.4% | -0.07 | 1.27 | 1.12 | 1.43 | — |
| — | 36.65 | 37.60 | 37.12 | +0.91 | 35.6% | 110 | 35.6% | -0.10 | 1.82 | 1.70 | 1.95 | — |
| — | 32.40 | 33.95 | 33.17 | — | — | 115 | — | — | 2.73 | 2.32 | 3.15 | — |
| — | 27.75 | 29.30 | 28.52 | — | — | 120 | — | — | 3.62 | 3.25 | 4.00 | — |
| — | 24.50 | 25.50 | 25.00 | — | — | 125 | — | — | 5.00 | 4.35 | 5.65 | — |
| — | 21.35 | 22.15 | 21.75 | — | — | 130 | — | — | 6.08 | 5.85 | 6.30 | — |
| — | 17.45 | 19.25 | 18.35 | — | — | 135 | — | — | 7.90 | 7.55 | 8.25 | — |
| — | 14.75 | 16.05 | 15.40 | +0.62 | 32.6% | 140 | — | — | 10.40 | 9.55 | 11.25 | — |
| — | 12.00 | 13.35 | 12.68 | — | — | 145 | — | — | 12.38 | 12.00 | 12.75 | — |
| — | 10.05 | 11.00 | 10.53 | — | — | 150 | — | — | 15.07 | 14.75 | 15.40 | — |
| — | 8.60 | 8.95 | 8.78 | +0.44 | 32.0% | 155 | 32.0% | -0.58 | 18.07 | 17.70 | 18.45 | — |
| — | 6.75 | 7.50 | 7.12 | +0.38 | 31.9% | 160 | 31.9% | -0.64 | 21.55 | 21.00 | 22.10 | — |
| — | 5.60 | 6.10 | 5.85 | +0.32 | 31.8% | 165 | 31.8% | -0.70 | 25.43 | 24.50 | 26.35 | — |
| — | 4.35 | 4.95 | 4.65 | +0.28 | 31.8% | 170 | 31.8% | -0.75 | 29.35 | 28.55 | 30.15 | — |
| — | 3.45 | 3.90 | 3.67 | +0.23 | 31.8% | 175 | 31.8% | -0.79 | 33.55 | 32.70 | 34.40 | — |
| — | 2.87 | 3.25 | 3.06 | +0.19 | 31.8% | 180 | 31.8% | -0.83 | 37.80 | 36.90 | 38.70 | — |
| — | 2.24 | 2.50 | 2.37 | +0.16 | 31.9% | 185 | 31.9% | -0.87 | 42.25 | 41.35 | 43.15 | — |
| — | 1.65 | 2.12 | 1.89 | +0.13 | 32.0% | 190 | — | — | 46.67 | 45.60 | 47.75 | — |
| — | 1.40 | 1.76 | 1.58 | +0.11 | 32.1% | 195 | 32.1% | -0.93 | 51.50 | 50.55 | 52.45 | — |
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.