Spot 144.92
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.95 | 33.60 | 32.27 | +0.85 | 45.4% | 116 | 45.4% | -0.15 | 2.78 | 2.68 | 2.88 | — |
| — | 27.05 | 30.45 | 28.75 | +0.81 | 44.7% | 121 | 44.7% | -0.19 | 3.95 | 3.10 | 4.80 | — |
| — | 23.45 | 25.95 | 24.70 | +0.76 | 44.2% | 126 | 44.2% | -0.24 | 4.80 | 4.25 | 5.35 | — |
| — | 20.40 | 21.90 | 21.15 | +0.71 | 43.9% | 131 | 43.9% | -0.29 | 6.75 | 6.45 | 7.05 | — |
| — | 18.15 | 19.60 | 18.88 | +0.67 | 43.8% | 135 | 43.8% | -0.33 | 8.25 | 8.00 | 8.50 | — |
| — | 16.50 | 17.85 | 17.18 | +0.63 | 43.6% | 138 | 43.6% | -0.37 | 9.40 | 9.10 | 9.70 | — |
| — | 15.10 | 16.15 | 15.62 | +0.60 | 43.9% | 141 | 43.9% | -0.41 | 10.93 | 10.45 | 11.40 | — |
| — | 13.95 | 16.15 | 15.05 | +0.58 | 43.8% | 142 | 43.8% | -0.42 | 11.20 | 10.80 | 11.60 | — |
| — | 14.00 | 15.90 | 14.95 | +0.57 | 43.8% | 143 | 43.8% | -0.43 | 11.78 | 11.60 | 11.95 | — |
| — | 13.75 | 14.70 | 14.22 | +0.56 | 43.8% | 144 | 43.8% | -0.44 | 12.30 | 11.75 | 12.85 | — |
| — | 13.40 | 14.75 | 14.07 | +0.55 | 43.8% | 145 | 43.8% | -0.45 | 12.62 | 12.05 | 13.20 | — |
| — | 12.30 | 13.85 | 13.07 | +0.54 | 43.8% | 146 | 43.8% | -0.47 | 13.50 | 13.20 | 13.80 | — |
| — | 12.20 | 13.10 | 12.65 | +0.53 | 43.8% | 147 | 43.8% | -0.48 | 14.43 | 13.65 | 15.20 | — |
| — | 11.35 | 12.90 | 12.12 | +0.51 | 43.9% | 148 | 43.9% | -0.49 | 14.68 | 14.35 | 15.00 | — |
| — | 11.50 | 12.40 | 11.95 | +0.50 | 44.0% | 149 | 44.0% | -0.50 | 15.07 | 14.50 | 15.65 | — |
| — | 10.75 | 11.95 | 11.35 | +0.48 | 44.1% | 151 | 44.1% | -0.52 | 16.18 | 15.30 | 17.05 | — |
| — | 9.65 | 10.85 | 10.25 | +0.45 | 44.2% | 154 | 44.2% | -0.56 | 18.43 | 17.50 | 19.35 | — |
| — | 8.60 | 10.25 | 9.43 | +0.42 | 44.4% | 157 | 44.4% | -0.59 | 20.40 | 19.90 | 20.90 | — |
| — | 8.10 | 9.20 | 8.65 | +0.39 | 44.7% | 160 | 44.7% | -0.62 | 22.62 | 22.10 | 23.15 | — |
| — | 6.85 | 7.40 | 7.12 | +0.34 | 45.1% | 165 | 45.1% | -0.67 | 26.12 | 25.35 | 26.90 | — |
| — | 5.80 | 6.50 | 6.15 | +0.30 | 45.7% | 170 | 45.7% | -0.71 | 30.25 | 29.55 | 30.95 | — |
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.