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 | |
| — | 40.80 | 43.45 | 42.12 | +0.94 | 37.0% | 105 | 37.0% | -0.07 | 1.02 | 0.57 | 1.48 | — |
| — | 36.30 | 38.95 | 37.62 | +0.91 | 36.0% | 110 | — | — | 1.46 | 0.95 | 1.96 | — |
| — | 31.90 | 34.65 | 33.27 | — | — | 115 | — | — | 1.79 | 0.91 | 2.67 | — |
| — | 27.20 | 30.50 | 28.85 | — | — | 120 | 34.5% | -0.16 | 3.02 | 1.78 | 4.25 | — |
| — | 23.75 | 26.60 | 25.18 | +0.80 | 33.9% | 125 | 33.9% | -0.20 | 3.67 | 3.00 | 4.35 | — |
| — | 20.35 | 23.00 | 21.68 | +0.75 | 33.4% | 130 | 33.4% | -0.26 | 5.20 | 4.65 | 5.75 | — |
| — | 16.95 | 19.75 | 18.35 | +0.69 | 33.0% | 135 | 33.0% | -0.32 | 6.53 | 5.55 | 7.50 | — |
| — | 14.40 | 15.85 | 15.12 | +0.63 | 32.6% | 140 | 32.6% | -0.38 | 8.22 | 6.75 | 9.70 | — |
| — | 13.05 | 15.65 | 14.35 | +0.60 | 32.5% | 142 | 32.5% | -0.41 | 9.05 | 7.70 | 10.40 | — |
| — | 12.20 | 15.20 | 13.70 | +0.59 | 32.5% | 143 | 32.5% | -0.42 | 9.68 | 8.30 | 11.05 | — |
| — | 12.20 | 14.70 | 13.45 | +0.58 | 32.4% | 144 | — | — | 10.22 | 8.55 | 11.90 | — |
| — | 11.55 | 14.00 | 12.78 | — | — | 145 | — | — | 10.80 | 9.25 | 12.35 | — |
| — | 11.10 | 13.70 | 12.40 | — | — | 146 | 32.3% | -0.46 | 11.25 | 9.90 | 12.60 | — |
| — | 9.95 | 13.25 | 11.60 | +0.54 | 32.2% | 147 | 32.2% | -0.48 | 11.75 | 10.40 | 13.10 | — |
| — | 9.55 | 12.80 | 11.18 | +0.53 | 32.2% | 148 | 32.2% | -0.49 | 12.30 | 10.95 | 13.65 | — |
| — | 8.75 | 11.40 | 10.07 | +0.49 | 32.0% | 151 | 32.0% | -0.53 | 13.95 | 12.65 | 15.25 | — |
| — | 8.30 | 10.60 | 9.45 | +0.46 | 32.0% | 153 | 32.0% | -0.56 | 15.43 | 13.85 | 17.00 | — |
| — | 6.55 | 9.35 | 7.95 | +0.41 | 31.8% | 157 | 31.8% | -0.61 | 17.90 | 16.55 | 19.25 | — |
| — | 5.50 | 7.10 | 6.30 | +0.36 | 31.7% | 161 | 31.7% | -0.66 | 20.35 | 18.85 | 21.85 | — |
| — | 4.45 | 5.75 | 5.10 | +0.32 | 31.5% | 165 | 31.5% | -0.71 | 23.45 | 21.85 | 25.05 | — |
| — | 3.65 | 4.80 | 4.22 | +0.27 | 31.4% | 170 | 31.4% | -0.77 | 27.77 | 26.20 | 29.35 | — |
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.