Spot 144.02
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.55 | 51.30 | 49.42 | +1.00 | 37.1% | 95 | 37.1% | -0.01 | — | — | 0.38 | — |
| — | 42.40 | 46.35 | 44.38 | +1.00 | 34.8% | 100 | 34.8% | -0.01 | 0.21 | 0.02 | 0.40 | — |
| — | 38.00 | 41.25 | 39.62 | +0.99 | 32.5% | 105 | 32.5% | -0.01 | 0.21 | 0.05 | 0.38 | — |
| — | 33.05 | 36.35 | 34.70 | +0.98 | 30.4% | 110 | 30.4% | -0.02 | 0.24 | 0.09 | 0.39 | — |
| — | 28.35 | 30.50 | 29.43 | +0.97 | 28.4% | 115 | 28.4% | -0.04 | 0.26 | 0.01 | 0.51 | — |
| — | 23.55 | 25.70 | 24.62 | +0.94 | 26.7% | 120 | 26.7% | -0.06 | 0.43 | 0.35 | 0.52 | — |
| — | 19.20 | 20.90 | 20.05 | +0.90 | 25.1% | 125 | 25.1% | -0.10 | 0.76 | 0.68 | 0.83 | — |
| — | 15.25 | 16.35 | 15.80 | +0.85 | 23.8% | 130 | 23.8% | -0.16 | 1.39 | 1.36 | 1.41 | — |
| — | 10.90 | 12.45 | 11.68 | +0.76 | 22.7% | 135 | 22.7% | -0.25 | 2.37 | 2.26 | 2.48 | — |
| — | 7.45 | 8.45 | 7.95 | +0.64 | 21.8% | 140 | 21.8% | -0.37 | 3.88 | 3.70 | 4.05 | — |
| — | 5.20 | 5.50 | 5.35 | +0.50 | 21.2% | 145 | 21.2% | -0.51 | 6.08 | 5.90 | 6.25 | — |
| — | 3.15 | 3.30 | 3.23 | +0.37 | 20.7% | 150 | 20.7% | -0.66 | 9.00 | 8.35 | 9.65 | — |
| — | 1.81 | 1.94 | 1.88 | — | — | 155 | — | — | 12.88 | 12.05 | 13.70 | — |
| — | 0.97 | 1.15 | 1.06 | +0.15 | 20.5% | 160 | — | — | 17.23 | 16.40 | 18.05 | — |
| — | 0.45 | 0.68 | 0.56 | +0.09 | 20.7% | 165 | — | — | 21.82 | 20.95 | 22.70 | — |
| — | 0.22 | 0.44 | 0.33 | +0.05 | 21.0% | 170 | 21.0% | -0.98 | 26.65 | 25.55 | 27.75 | — |
| — | 0.06 | 0.36 | 0.21 | +0.03 | 21.4% | 175 | 21.4% | -0.99 | 31.52 | 29.55 | 33.50 | — |
| — | — | 2.20 | — | +0.02 | 21.9% | 180 | 21.9% | -1.00 | 36.48 | 34.50 | 38.45 | — |
| — | — | 2.17 | — | +0.01 | 22.5% | 185 | 22.5% | -1.00 | 41.52 | 39.50 | 43.55 | — |
| — | — | 2.16 | — | +0.01 | 23.1% | 190 | 23.1% | -1.00 | 46.40 | 44.45 | 48.35 | — |
| — | — | 0.50 | — | +0.00 | 23.7% | 195 | 23.7% | -1.00 | 51.50 | 49.45 | 53.55 | — |
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.