Spot 144.94
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 16.25 | 14.78 | — | — | 131 | — | — | 0.91 | 0.75 | 1.06 | — |
| — | 12.65 | 15.20 | 13.93 | — | — | 132 | — | — | 1.14 | 0.95 | 1.33 | — |
| — | 12.15 | 14.60 | 13.38 | +0.78 | 57.0% | 133 | 57.0% | -0.22 | 1.28 | 1.19 | 1.37 | — |
| — | 11.50 | 13.40 | 12.45 | +0.75 | 56.8% | 134 | 56.8% | -0.25 | 1.43 | 1.29 | 1.57 | — |
| — | 11.20 | 12.25 | 11.72 | +0.73 | 56.6% | 135 | 56.6% | -0.27 | 1.61 | 1.48 | 1.75 | — |
| — | 10.50 | 11.50 | 11.00 | +0.70 | 56.4% | 136 | 56.4% | -0.30 | 1.85 | 1.71 | 2.00 | — |
| — | 9.75 | 10.65 | 10.20 | +0.68 | 56.2% | 137 | 56.2% | -0.32 | 2.10 | 1.91 | 2.28 | — |
| — | 9.10 | 9.85 | 9.47 | +0.65 | 56.1% | 138 | 56.1% | -0.35 | 2.40 | 2.22 | 2.57 | — |
| — | 8.60 | 9.20 | 8.90 | +0.62 | 56.0% | 139 | 56.0% | -0.38 | 2.72 | 2.49 | 2.95 | — |
| — | 8.00 | 8.50 | 8.25 | +0.59 | 55.9% | 140 | 55.9% | -0.41 | 3.15 | 3.05 | 3.25 | — |
| — | 7.35 | 7.95 | 7.65 | +0.56 | 55.8% | 141 | 55.8% | -0.44 | 3.52 | 3.40 | 3.65 | — |
| — | 6.65 | 7.35 | 7.00 | +0.54 | 55.7% | 142 | 55.7% | -0.47 | 3.88 | 3.70 | 4.05 | — |
| — | 6.25 | 6.75 | 6.50 | +0.51 | 55.7% | 143 | 55.7% | -0.49 | 4.38 | 4.25 | 4.50 | — |
| — | 5.70 | 6.15 | 5.92 | +0.48 | 55.7% | 144 | 55.7% | -0.52 | 4.85 | 4.70 | 5.00 | — |
| — | 5.25 | 5.70 | 5.47 | +0.45 | 55.7% | 145 | 55.7% | -0.55 | 5.25 | 5.00 | 5.50 | — |
| — | 4.80 | 5.25 | 5.03 | +0.42 | 55.7% | 146 | 55.7% | -0.58 | 5.90 | 5.70 | 6.10 | — |
| — | 4.35 | 4.70 | 4.53 | +0.40 | 55.7% | 147 | 55.7% | -0.61 | 6.47 | 6.10 | 6.85 | — |
| — | 3.95 | 4.40 | 4.17 | +0.37 | 55.8% | 148 | 55.8% | -0.63 | 6.95 | 6.65 | 7.25 | — |
| — | 3.60 | 3.85 | 3.73 | +0.34 | 55.9% | 149 | 55.9% | -0.66 | 7.67 | 7.25 | 8.10 | — |
| — | 3.25 | 3.45 | 3.35 | +0.32 | 56.0% | 150 | 56.0% | -0.68 | 8.30 | 8.05 | 8.55 | — |
| — | 2.54 | 2.75 | 2.65 | +0.26 | 56.3% | 152.5 | 56.3% | -0.74 | 10.10 | 9.55 | 10.65 | — |
| — | 1.78 | 2.10 | 1.94 | +0.22 | 56.8% | 155 | 56.8% | -0.79 | 12.12 | 11.65 | 12.60 | — |
| — | 1.25 | 1.75 | 1.50 | +0.17 | 57.4% | 157.5 | 57.4% | -0.83 | 14.07 | 13.35 | 14.80 | — |
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.