Spot 144.27
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.20 | 32.25 | 30.73 | +0.91 | 36.5% | 116 | 36.5% | -0.09 | 1.02 | 0.50 | 1.54 | — |
| — | 24.30 | 26.80 | 25.55 | +0.87 | 35.5% | 121 | 35.5% | -0.13 | 1.74 | 1.25 | 2.22 | — |
| — | 20.55 | 23.40 | 21.98 | +0.82 | 34.6% | 126 | 34.6% | -0.18 | 2.60 | 2.06 | 3.15 | — |
| — | 18.30 | 19.00 | 18.65 | +0.78 | 33.9% | 130 | 33.9% | -0.23 | 3.45 | 2.90 | 4.00 | — |
| — | 14.60 | 18.05 | 16.32 | +0.72 | 33.3% | 134 | 33.3% | -0.28 | 3.97 | 2.64 | 5.30 | — |
| — | 12.85 | 15.85 | 14.35 | +0.67 | 33.0% | 137 | 33.0% | -0.33 | 4.90 | 3.50 | 6.30 | — |
| — | 11.40 | 12.70 | 12.05 | +0.63 | 32.6% | 140 | 32.6% | -0.38 | 6.25 | 5.70 | 6.80 | — |
| — | 10.10 | 13.55 | 11.82 | +0.61 | 32.5% | 141 | 32.5% | -0.40 | 6.92 | 6.00 | 7.85 | — |
| — | 9.80 | 12.30 | 11.05 | +0.59 | 32.4% | 142 | 32.4% | -0.41 | 6.92 | 5.40 | 8.45 | — |
| — | 9.60 | 11.80 | 10.70 | +0.57 | 32.3% | 143 | 32.3% | -0.43 | 7.33 | 5.80 | 8.85 | — |
| — | 8.40 | 11.25 | 9.82 | +0.56 | 32.2% | 144 | 32.2% | -0.45 | 8.32 | 7.65 | 9.00 | — |
| — | 8.70 | 9.80 | 9.25 | +0.54 | 32.1% | 145 | 32.1% | -0.46 | 8.45 | 7.30 | 9.60 | — |
| — | 7.80 | 10.75 | 9.28 | +0.53 | 32.0% | 146 | 32.0% | -0.48 | 8.95 | 7.90 | 10.00 | — |
| — | 6.85 | 9.90 | 8.38 | +0.51 | 31.9% | 147 | 31.9% | -0.50 | 9.70 | 8.40 | 11.00 | — |
| — | 6.05 | 9.20 | 7.62 | +0.49 | 31.9% | 148 | 31.9% | -0.52 | 10.32 | 8.95 | 11.70 | — |
| — | 6.00 | 9.00 | 7.50 | +0.47 | 31.8% | 149 | 31.8% | -0.54 | 10.93 | 9.60 | 12.25 | — |
| — | 6.00 | 7.90 | 6.95 | +0.46 | 31.7% | 150 | 31.7% | -0.55 | 11.62 | 10.95 | 12.30 | — |
| — | 5.20 | 5.50 | 5.35 | +0.38 | 31.4% | 155 | 31.4% | -0.64 | 14.90 | 14.15 | 15.65 | — |
| — | 3.25 | 4.40 | 3.83 | +0.30 | 31.2% | 160 | 31.2% | -0.72 | 17.95 | 16.40 | 19.50 | — |
| — | 2.55 | 3.15 | 2.85 | +0.23 | 31.0% | 165 | 31.0% | -0.79 | 21.88 | 20.35 | 23.40 | — |
| — | 1.50 | 2.24 | 1.87 | +0.18 | 30.9% | 170 | 30.9% | -0.86 | 26.38 | 25.25 | 27.50 | — |
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.