Spot 144.85
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 17.40 | 15.45 | — | — | 129 | — | — | 0.29 | 0.22 | 0.36 | — |
| — | 14.90 | 15.75 | 15.32 | +0.93 | 55.3% | 130 | 55.3% | -0.07 | 0.36 | 0.35 | 0.37 | — |
| — | 13.75 | 14.80 | 14.28 | +0.91 | 54.8% | 131 | 54.8% | -0.09 | 0.49 | 0.40 | 0.59 | — |
| — | 13.00 | 13.80 | 13.40 | +0.90 | 54.2% | 132 | 54.2% | -0.10 | 0.54 | 0.48 | 0.59 | — |
| — | 10.60 | 13.00 | 11.80 | +0.88 | 53.8% | 133 | 53.8% | -0.12 | 0.62 | 0.55 | 0.69 | — |
| — | 10.75 | 12.35 | 11.55 | +0.86 | 53.4% | 134 | 53.4% | -0.14 | 0.74 | 0.67 | 0.81 | — |
| — | 10.40 | 11.15 | 10.78 | +0.84 | 53.0% | 135 | 53.0% | -0.16 | 0.94 | 0.85 | 1.02 | — |
| — | 9.10 | 10.30 | 9.70 | +0.82 | 52.7% | 136 | 52.7% | -0.18 | 1.08 | 1.02 | 1.14 | — |
| — | 8.90 | 9.60 | 9.25 | +0.79 | 52.4% | 137 | 52.4% | -0.21 | 1.36 | 1.20 | 1.53 | — |
| — | 8.10 | 8.80 | 8.45 | +0.76 | 52.1% | 138 | 52.1% | -0.24 | 1.59 | 1.41 | 1.77 | — |
| — | 7.40 | 8.05 | 7.72 | +0.73 | 51.8% | 139 | 51.8% | -0.27 | 1.88 | 1.73 | 2.02 | — |
| — | 6.75 | 7.35 | 7.05 | +0.70 | 51.6% | 140 | 51.6% | -0.30 | 2.12 | 2.06 | 2.17 | — |
| — | 6.10 | 6.60 | 6.35 | +0.66 | 51.4% | 141 | 51.4% | -0.34 | 2.48 | 2.31 | 2.65 | — |
| — | 5.50 | 5.95 | 5.72 | +0.62 | 51.2% | 142 | 51.2% | -0.38 | 2.79 | 2.65 | 2.94 | — |
| — | 4.90 | 5.35 | 5.12 | +0.59 | 51.0% | 143 | 51.0% | -0.41 | 3.23 | 3.10 | 3.35 | — |
| — | 4.40 | 4.80 | 4.60 | +0.55 | 50.9% | 144 | 50.9% | -0.45 | 3.67 | 3.50 | 3.85 | — |
| — | 3.90 | 4.15 | 4.03 | +0.51 | 50.8% | 145 | 50.8% | -0.49 | 4.22 | 4.10 | 4.35 | — |
| — | 3.45 | 3.65 | 3.55 | +0.47 | 50.8% | 146 | 50.8% | -0.53 | 4.70 | 4.50 | 4.90 | — |
| — | 3.00 | 3.35 | 3.17 | +0.43 | 50.8% | 147 | 50.8% | -0.57 | 5.25 | 5.05 | 5.45 | — |
| — | 2.66 | 2.95 | 2.81 | +0.40 | 50.8% | 148 | 50.8% | -0.61 | 5.85 | 5.60 | 6.10 | — |
| — | 2.28 | 2.58 | 2.43 | +0.36 | 50.9% | 149 | 50.9% | -0.64 | 6.53 | 6.30 | 6.75 | — |
| — | 2.04 | 2.09 | 2.06 | +0.33 | 51.0% | 150 | 51.0% | -0.67 | 7.20 | 6.95 | 7.45 | — |
| — | 1.35 | 1.58 | 1.47 | +0.25 | 51.3% | 152.5 | 51.3% | -0.76 | 9.18 | 8.80 | 9.55 | — |
| — | 0.92 | 1.04 | 0.98 | +0.18 | 51.9% | 155 | 51.9% | -0.82 | 10.88 | 8.05 | 13.70 | — |
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.