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 | |
| — | 51.55 | 54.75 | 53.15 | +0.91 | 57.5% | 95 | 57.5% | -0.10 | 2.91 | 2.67 | 3.15 | — |
| — | 47.95 | 49.80 | 48.88 | +0.88 | 57.0% | 100 | 57.0% | -0.12 | 3.73 | 3.45 | 4.00 | — |
| — | 44.00 | 46.70 | 45.35 | +0.86 | 56.6% | 105 | 56.6% | -0.15 | 4.90 | 4.70 | 5.10 | — |
| — | 40.20 | 43.10 | 41.65 | +0.83 | 56.3% | 110 | 56.3% | -0.18 | 6.15 | 5.80 | 6.50 | — |
| — | 37.10 | 39.30 | 38.20 | +0.80 | 56.1% | 115 | 56.1% | -0.21 | 7.55 | 7.35 | 7.75 | — |
| — | 33.60 | 35.10 | 34.35 | +0.76 | 55.9% | 120 | 55.9% | -0.24 | 9.18 | 8.90 | 9.45 | — |
| — | 30.90 | 32.70 | 31.80 | +0.73 | 55.8% | 125 | 55.8% | -0.28 | 11.22 | 10.70 | 11.75 | — |
| — | 28.05 | 29.50 | 28.77 | +0.69 | 55.7% | 130 | 55.7% | -0.31 | 13.35 | 13.05 | 13.65 | — |
| — | 25.60 | 27.30 | 26.45 | +0.65 | 55.7% | 135 | 55.7% | -0.35 | 15.38 | 14.85 | 15.90 | — |
| — | 23.05 | 24.45 | 23.75 | +0.62 | 55.7% | 140 | 55.7% | -0.39 | 18.00 | 17.40 | 18.60 | — |
| — | 20.75 | 22.55 | 21.65 | +0.58 | 55.7% | 145 | 55.7% | -0.43 | 20.68 | 20.10 | 21.25 | — |
| — | 19.25 | 20.25 | 19.75 | +0.54 | 55.7% | 150 | 55.7% | -0.46 | 23.62 | 23.10 | 24.15 | — |
| — | 17.10 | 18.00 | 17.55 | +0.51 | 55.8% | 155 | 55.8% | -0.50 | 26.88 | 26.55 | 27.20 | — |
| — | 15.80 | 16.85 | 16.32 | +0.48 | 55.9% | 160 | 55.9% | -0.54 | 30.00 | 29.45 | 30.55 | — |
| — | 14.20 | 15.15 | 14.68 | +0.44 | 56.0% | 165 | 56.0% | -0.57 | 33.40 | 32.70 | 34.10 | — |
| — | 12.75 | 13.60 | 13.18 | +0.41 | 56.2% | 170 | 56.2% | -0.60 | 36.70 | 35.90 | 37.50 | — |
| — | 11.40 | 12.60 | 12.00 | +0.38 | 56.3% | 175 | 56.3% | -0.63 | 41.05 | 40.25 | 41.85 | — |
| — | 9.95 | 11.30 | 10.62 | +0.36 | 56.5% | 180 | 56.5% | -0.66 | 44.48 | 43.30 | 45.65 | — |
| — | 9.25 | 10.20 | 9.72 | +0.33 | 56.6% | 185 | 56.6% | -0.69 | 48.73 | 47.40 | 50.05 | — |
| 3,855 | 8.40 | 9.30 | 8.85 | +0.31 | 56.8% | 190 | 56.8% | -0.71 | 52.67 | 51.25 | 54.10 | — |
| — | 7.65 | 8.55 | 8.10 | +0.29 | 57.0% | 195 | 57.0% | -0.74 | 57.27 | 56.05 | 58.50 | — |
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.