Spot 144.69
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.15 | 14.30 | 13.72 | +1.00 | 78.9% | 131 | 78.9% | -0.00 | — | — | 0.56 | — |
| — | 12.20 | 13.35 | 12.78 | +1.00 | 74.6% | 132 | 74.6% | -0.00 | — | — | 0.48 | — |
| — | 11.25 | 12.45 | 11.85 | +1.00 | 70.0% | 133 | 70.0% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 10.30 | 11.95 | 11.12 | — | — | 134 | 64.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 8.75 | 10.35 | 9.55 | +1.00 | 59.3% | 135 | 59.3% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 8.25 | 9.45 | 8.85 | +0.99 | 53.8% | 136 | 53.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 7.35 | 8.40 | 7.88 | +0.99 | 48.6% | 137 | 48.6% | -0.01 | — | — | 0.07 | — |
| — | 6.30 | 7.55 | 6.92 | +0.99 | 43.9% | 138 | 43.9% | -0.01 | — | — | 0.10 | — |
| — | 5.45 | 6.40 | 5.92 | +0.98 | 40.1% | 139 | 40.1% | -0.02 | — | — | 0.04 | — |
| — | 4.00 | 5.35 | 4.67 | +0.97 | 37.4% | 140 | 37.4% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 3.20 | 4.80 | 4.00 | +0.95 | 35.8% | 141 | 35.8% | -0.05 | 0.11 | 0.06 | 0.16 | — |
| — | 2.53 | 3.50 | 3.02 | +0.93 | 34.9% | 142 | 34.9% | -0.07 | 0.23 | 0.12 | 0.33 | — |
| — | 1.79 | 2.78 | 2.29 | +0.89 | 34.8% | 143 | 34.8% | -0.11 | 0.38 | 0.27 | 0.48 | — |
| — | 1.10 | 1.81 | 1.46 | +0.84 | 35.2% | 144 | 35.2% | -0.16 | 0.68 | 0.51 | 0.85 | — |
| — | 0.56 | 1.04 | 0.80 | +0.77 | 35.8% | 145 | 35.8% | -0.23 | 1.14 | 0.90 | 1.37 | — |
| — | 0.25 | 0.64 | 0.45 | +0.68 | 36.5% | 146 | 36.5% | -0.32 | 1.72 | 1.30 | 2.14 | 179 |
| — | 0.14 | 0.37 | 0.26 | +0.57 | 37.2% | 147 | 37.2% | -0.43 | 2.44 | 2.04 | 2.83 | — |
| — | 0.05 | 0.27 | 0.16 | +0.46 | 38.0% | 148 | 38.0% | -0.54 | 3.19 | 2.69 | 3.70 | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 149 | — | — | 4.58 | 4.20 | 4.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.25 | 39.4% | 150 | — | — | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.01 | — | +0.09 | 40.5% | 152.5 | — | — | 7.65 | 6.95 | 8.35 | — |
| — | — | 0.01 | — | +0.03 | 40.7% | 155 | 40.7% | -0.97 | 10.12 | 9.45 | 10.80 | — |
| — | — | 0.33 | — | — | — | 157.5 | — | — | 12.68 | 11.20 | 14.15 | — |
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.