Spot 144.29
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 15.05 | 14.65 | +0.95 | 78.6% | 130 | 78.6% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 12.15 | 14.95 | 13.55 | +0.94 | 77.0% | 131 | 77.0% | -0.06 | 0.43 | 0.07 | 0.80 | — |
| — | 12.00 | 14.60 | 13.30 | — | — | 132 | — | — | 0.19 | 0.13 | 0.25 | — |
| — | 11.05 | 12.80 | 11.93 | +0.91 | 74.2% | 133 | — | — | 0.23 | 0.18 | 0.28 | — |
| — | 10.45 | 11.20 | 10.82 | — | — | 134 | — | — | 0.28 | 0.23 | 0.34 | — |
| — | 9.60 | 10.25 | 9.93 | — | — | 135 | — | — | 0.36 | 0.31 | 0.42 | — |
| — | 8.30 | 9.65 | 8.97 | — | — | 136 | — | — | 0.48 | 0.41 | 0.55 | — |
| — | 7.80 | 9.00 | 8.40 | — | — | 137 | — | — | 0.62 | 0.56 | 0.69 | — |
| — | 7.00 | 7.95 | 7.47 | — | — | 138 | — | — | 0.81 | 0.72 | 0.89 | — |
| — | 6.20 | 6.70 | 6.45 | +0.77 | 69.9% | 139 | — | — | 1.00 | 0.92 | 1.09 | — |
| — | 5.50 | 5.90 | 5.70 | — | — | 140 | — | — | 1.27 | 1.24 | 1.30 | — |
| — | 4.80 | 5.20 | 5.00 | — | — | 141 | 69.6% | -0.29 | 1.58 | 1.52 | 1.64 | — |
| — | 4.20 | 4.55 | 4.38 | +0.67 | 69.6% | 142 | 69.6% | -0.33 | 1.96 | 1.89 | 2.03 | — |
| — | 3.60 | 3.90 | 3.75 | +0.63 | 69.7% | 143 | 69.7% | -0.37 | 2.38 | 2.29 | 2.46 | — |
| — | 3.10 | 3.40 | 3.25 | +0.59 | 69.9% | 144 | 69.9% | -0.41 | 2.83 | 2.75 | 2.90 | — |
| — | 2.68 | 2.80 | 2.74 | +0.55 | 70.2% | 145 | 70.2% | -0.45 | 3.38 | 3.25 | 3.50 | — |
| — | 2.25 | 2.39 | 2.32 | +0.51 | 70.6% | 146 | 70.6% | -0.49 | 3.90 | 3.70 | 4.10 | — |
| — | 1.88 | 2.01 | 1.95 | +0.47 | 71.0% | 147 | 71.0% | -0.53 | 4.53 | 4.30 | 4.75 | — |
| — | 1.58 | 1.68 | 1.63 | +0.43 | 71.4% | 148 | 71.4% | -0.57 | 5.20 | 4.95 | 5.45 | — |
| — | 1.29 | 1.40 | 1.34 | +0.39 | 71.9% | 149 | 71.9% | -0.61 | 5.92 | 5.70 | 6.15 | — |
| — | 1.08 | 1.17 | 1.12 | +0.36 | 72.3% | 150 | 72.3% | -0.64 | 6.67 | 6.45 | 6.90 | — |
| — | 0.62 | 0.73 | 0.68 | +0.28 | 73.6% | 152.5 | 73.6% | -0.72 | 8.50 | 7.15 | 9.85 | — |
| — | 0.39 | 0.42 | 0.41 | +0.21 | 75.1% | 155 | 75.1% | -0.79 | 10.47 | 8.95 | 12.00 | — |
| — | 0.23 | 0.24 | 0.23 | +0.15 | 77.0% | 157.5 | 77.0% | -0.85 | 12.97 | 11.65 | 14.30 | — |
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.