Spot 144.69
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 53.50 | 52.45 | +0.94 | 57.4% | 95 | 57.4% | -0.06 | 1.19 | 1.15 | 1.23 | — |
| — | 46.80 | 48.70 | 47.75 | +0.92 | 56.5% | 100 | 56.5% | -0.08 | 1.75 | 1.60 | 1.89 | — |
| — | 42.50 | 44.50 | 43.50 | +0.90 | 55.7% | 105 | 55.7% | -0.10 | 2.38 | 2.27 | 2.50 | — |
| — | 38.05 | 39.45 | 38.75 | +0.87 | 55.2% | 110 | 55.2% | -0.13 | 3.15 | 3.00 | 3.30 | — |
| — | 34.50 | 35.70 | 35.10 | +0.83 | 54.8% | 115 | 54.8% | -0.17 | 4.25 | 4.15 | 4.35 | — |
| — | 31.00 | 31.90 | 31.45 | +0.80 | 54.5% | 120 | 54.5% | -0.21 | 5.53 | 5.40 | 5.65 | — |
| — | 27.00 | 28.70 | 27.85 | +0.75 | 54.3% | 125 | 54.3% | -0.25 | 7.10 | 6.95 | 7.25 | — |
| — | 24.30 | 25.45 | 24.88 | +0.71 | 54.2% | 130 | 54.2% | -0.29 | 8.90 | 8.80 | 9.00 | — |
| — | 21.25 | 22.30 | 21.77 | +0.66 | 54.2% | 135 | 54.2% | -0.34 | 10.95 | 10.75 | 11.15 | — |
| — | 18.95 | 19.50 | 19.23 | +0.61 | 54.2% | 140 | 54.2% | -0.39 | 13.32 | 12.80 | 13.85 | — |
| — | 16.60 | 17.05 | 16.82 | +0.57 | 54.2% | 145 | 54.2% | -0.44 | 15.97 | 15.75 | 16.20 | — |
| — | 14.55 | 14.90 | 14.72 | — | — | 150 | 54.3% | -0.49 | 18.77 | 18.50 | 19.05 | — |
| — | 12.80 | 13.20 | 13.00 | — | — | 155 | 54.4% | -0.53 | 21.73 | 21.25 | 22.20 | — |
| — | 11.15 | 11.35 | 11.25 | — | — | 160 | — | — | 25.35 | 24.70 | 26.00 | — |
| — | 9.70 | 10.10 | 9.90 | +0.39 | 54.8% | 165 | 54.8% | -0.62 | 28.80 | 27.80 | 29.80 | — |
| — | 8.40 | 8.70 | 8.55 | — | — | 170 | 55.1% | -0.66 | 32.33 | 31.70 | 32.95 | — |
| — | 7.35 | 7.70 | 7.53 | +0.32 | 55.3% | 175 | 55.3% | -0.70 | 36.42 | 35.90 | 36.95 | — |
| — | 6.45 | 6.80 | 6.62 | +0.28 | 55.6% | 180 | 55.6% | -0.73 | 40.65 | 39.90 | 41.40 | — |
| — | 5.60 | 5.85 | 5.72 | +0.26 | 55.9% | 185 | 55.9% | -0.76 | 44.55 | 44.05 | 45.05 | — |
| — | 4.80 | 5.20 | 5.00 | +0.23 | 56.3% | 190 | 56.3% | -0.79 | 48.88 | 48.35 | 49.40 | — |
| — | 4.25 | 4.55 | 4.40 | — | — | 195 | 56.6% | -0.81 | 52.70 | 51.70 | 53.70 | — |
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.