Spot 144.90
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 54.85 | 53.58 | +0.93 | 49.7% | 95 | 49.7% | -0.07 | 1.60 | 1.14 | 2.07 | — |
| — | 47.90 | 50.70 | 49.30 | +0.91 | 49.1% | 100 | 49.1% | -0.09 | 2.21 | 1.71 | 2.72 | — |
| — | 43.45 | 46.30 | 44.88 | +0.89 | 48.5% | 105 | 48.5% | -0.11 | 3.00 | 2.40 | 3.60 | — |
| — | 40.05 | 41.60 | 40.83 | +0.86 | 47.9% | 110 | 47.9% | -0.14 | 3.80 | 3.65 | 3.95 | — |
| — | 36.25 | 38.60 | 37.42 | +0.83 | 47.5% | 115 | 47.5% | -0.17 | 4.95 | 4.75 | 5.15 | — |
| — | 32.85 | 35.00 | 33.92 | +0.79 | 47.2% | 120 | 47.2% | -0.21 | 6.62 | 5.80 | 7.45 | — |
| — | 29.55 | 31.50 | 30.52 | +0.76 | 47.0% | 125 | 47.0% | -0.25 | 7.85 | 7.55 | 8.15 | — |
| — | 25.90 | 28.40 | 27.15 | +0.72 | 46.8% | 130 | 46.8% | -0.29 | 9.68 | 9.40 | 9.95 | — |
| — | 23.70 | 24.90 | 24.30 | +0.67 | 46.7% | 135 | 46.7% | -0.33 | 11.72 | 11.40 | 12.05 | — |
| — | 21.30 | 22.60 | 21.95 | +0.63 | 46.7% | 140 | 46.7% | -0.38 | 14.07 | 13.70 | 14.45 | — |
| — | 18.80 | 20.20 | 19.50 | +0.59 | 46.8% | 145 | 46.8% | -0.42 | 16.62 | 16.20 | 17.05 | — |
| — | 16.60 | 17.65 | 17.12 | +0.55 | 46.9% | 150 | 46.9% | -0.46 | 19.57 | 18.95 | 20.20 | — |
| — | 14.90 | 15.70 | 15.30 | +0.50 | 47.0% | 155 | 47.0% | -0.51 | 22.48 | 21.75 | 23.20 | — |
| — | 13.50 | 14.05 | 13.78 | +0.47 | 47.2% | 160 | 47.2% | -0.55 | 25.75 | 24.95 | 26.55 | — |
| — | 11.70 | 12.60 | 12.15 | +0.43 | 47.3% | 165 | 47.3% | -0.59 | 29.18 | 28.45 | 29.90 | — |
| — | 10.35 | 10.95 | 10.65 | +0.39 | 47.5% | 170 | 47.5% | -0.63 | 32.73 | 31.80 | 33.65 | — |
| — | 9.05 | 9.90 | 9.47 | +0.36 | 47.7% | 175 | 47.7% | -0.66 | 36.58 | 35.60 | 37.55 | — |
| — | 8.15 | 8.70 | 8.43 | +0.33 | 47.9% | 180 | 47.9% | -0.70 | 40.77 | 39.70 | 41.85 | — |
| — | 7.10 | 8.35 | 7.72 | +0.30 | 48.2% | 185 | 48.2% | -0.73 | 44.55 | 43.50 | 45.60 | — |
| — | 6.45 | 7.00 | 6.72 | +0.27 | 48.4% | 190 | 48.4% | -0.76 | 48.85 | 47.70 | 50.00 | — |
| — | 5.65 | 6.20 | 5.92 | +0.25 | 48.6% | 195 | 48.6% | -0.78 | 53.12 | 52.00 | 54.25 | — |
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.