Spot 144.04
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.85 | 52.20 | 51.02 | +0.94 | 58.0% | 95 | 58.0% | -0.06 | 1.25 | 1.19 | 1.31 | — |
| — | 45.25 | 47.80 | 46.52 | +0.92 | 56.8% | 100 | 56.8% | -0.08 | 1.75 | 1.70 | 1.81 | — |
| — | 40.65 | 42.30 | 41.48 | +0.89 | 56.0% | 105 | 56.0% | -0.11 | 2.52 | 2.33 | 2.70 | — |
| — | 37.35 | 38.20 | 37.77 | +0.86 | 55.3% | 110 | 55.3% | -0.14 | 3.50 | 3.25 | 3.75 | — |
| — | 33.05 | 34.35 | 33.70 | +0.83 | 54.8% | 115 | 54.8% | -0.17 | 4.45 | 4.30 | 4.60 | — |
| — | 29.95 | 30.75 | 30.35 | +0.79 | 54.4% | 120 | 54.4% | -0.21 | 5.78 | 5.60 | 5.95 | — |
| — | 26.65 | 27.35 | 27.00 | +0.74 | 54.2% | 125 | 54.2% | -0.26 | 7.38 | 7.15 | 7.60 | — |
| — | 23.40 | 24.25 | 23.82 | +0.70 | 54.1% | 130 | 54.1% | -0.30 | 9.20 | 9.00 | 9.40 | — |
| — | 20.75 | 21.40 | 21.07 | +0.65 | 54.2% | 135 | 54.2% | -0.35 | 11.45 | 11.10 | 11.80 | — |
| — | 18.20 | 18.70 | 18.45 | +0.60 | 54.2% | 140 | 54.2% | -0.40 | 13.80 | 13.20 | 14.40 | — |
| — | 16.10 | 17.00 | 16.55 | +0.55 | 54.4% | 145 | 54.4% | -0.45 | 16.40 | 15.75 | 17.05 | — |
| — | 14.05 | 14.35 | 14.20 | +0.51 | 54.6% | 150 | 54.6% | -0.50 | 19.57 | 19.00 | 20.15 | — |
| — | 12.25 | 12.70 | 12.47 | +0.46 | 54.8% | 155 | 54.8% | -0.54 | 22.55 | 21.95 | 23.15 | — |
| — | 10.80 | 11.10 | 10.95 | +0.42 | 55.0% | 160 | 55.0% | -0.59 | 25.93 | 25.30 | 26.55 | — |
| — | 9.30 | 9.70 | 9.50 | +0.38 | 55.3% | 165 | 55.3% | -0.63 | 29.45 | 28.75 | 30.15 | — |
| — | 8.10 | 8.45 | 8.28 | +0.34 | 55.5% | 170 | 55.5% | -0.67 | 33.15 | 32.50 | 33.80 | — |
| — | 7.05 | 7.35 | 7.20 | +0.31 | 55.8% | 175 | 55.8% | -0.70 | 37.30 | 36.60 | 38.00 | — |
| — | 6.10 | 6.45 | 6.28 | +0.27 | 56.0% | 180 | 56.0% | -0.74 | 41.65 | 41.05 | 42.25 | — |
| — | 5.35 | 5.65 | 5.50 | +0.25 | 56.3% | 185 | 56.3% | -0.77 | 45.38 | 44.70 | 46.05 | — |
| — | 4.35 | 4.90 | 4.62 | +0.22 | 56.6% | 190 | 56.6% | -0.80 | 50.05 | 49.15 | 50.95 | — |
| — | 4.00 | 4.35 | 4.17 | +0.20 | 57.0% | 195 | 57.0% | -0.82 | 54.27 | 53.00 | 55.55 | — |
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.