Spot 144.05
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.50 | 35.85 | 34.67 | +0.80 | 47.2% | 117 | 47.2% | -0.20 | 6.70 | 6.10 | 7.30 | — |
| — | 30.10 | 32.40 | 31.25 | +0.77 | 46.9% | 122 | 46.9% | -0.23 | — | — | — | — |
| — | — | — | — | +0.73 | 46.5% | 127 | 46.5% | -0.27 | — | — | — | — |
| — | — | — | — | +0.70 | 46.1% | 131 | 46.1% | -0.31 | — | — | — | — |
| — | — | — | — | +0.66 | 45.9% | 135 | 45.9% | -0.34 | — | — | — | — |
| — | — | — | — | +0.64 | 45.7% | 138 | 45.7% | -0.37 | — | — | — | — |
| — | — | — | — | +0.61 | 45.4% | 141 | 45.4% | -0.39 | — | — | — | — |
| — | — | — | — | +0.60 | 45.5% | 142 | 45.5% | -0.40 | — | — | — | — |
| — | — | — | — | +0.60 | 45.5% | 143 | 45.5% | -0.41 | — | — | — | — |
| — | — | — | — | +0.59 | 45.5% | 144 | 45.5% | -0.42 | — | — | — | — |
| — | — | — | — | +0.58 | 45.5% | 145 | 45.5% | -0.43 | — | — | — | — |
| — | 16.85 | 19.40 | 18.12 | +0.57 | 45.5% | 146 | 45.5% | -0.44 | 18.40 | 17.60 | 19.20 | — |
| — | 16.50 | 19.20 | 17.85 | +0.56 | 45.5% | 147 | 45.5% | -0.45 | 18.88 | 17.60 | 20.15 | — |
| — | 15.95 | 18.70 | 17.32 | +0.55 | 45.5% | 148 | 45.5% | -0.46 | 19.27 | 18.65 | 19.90 | — |
| — | 15.85 | 17.35 | 16.60 | +0.55 | 45.5% | 149 | 45.5% | -0.46 | 20.18 | 19.05 | 21.30 | — |
| — | 14.40 | 16.75 | 15.57 | +0.52 | 45.5% | 152 | — | — | 21.82 | 20.55 | 23.10 | — |
| — | 13.30 | 15.70 | 14.50 | — | — | 155 | — | — | 23.23 | 22.35 | 24.10 | — |
| — | 12.15 | 14.10 | 13.12 | — | — | 159 | — | — | 26.32 | 25.05 | 27.60 | — |
| — | 10.50 | 12.85 | 11.68 | — | — | 164 | — | — | 29.85 | 28.55 | 31.15 | — |
| — | 9.20 | 11.90 | 10.55 | +0.39 | 46.2% | 169 | 46.2% | -0.62 | 33.65 | 32.45 | 34.85 | — |
| — | 8.05 | 11.20 | 9.62 | +0.36 | 46.5% | 174 | 46.5% | -0.66 | 37.10 | 36.30 | 37.90 | — |
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.