Spot 144.58
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 15.15 | 14.90 | +0.95 | 63.1% | 130 | 63.1% | -0.05 | 0.20 | 0.19 | 0.21 | — |
| — | 13.70 | 14.10 | 13.90 | +0.94 | 62.1% | 131 | 62.1% | -0.06 | 0.23 | 0.22 | 0.25 | — |
| — | 12.75 | 13.80 | 13.28 | +0.93 | 61.1% | 132 | 61.1% | -0.07 | 0.30 | 0.27 | 0.33 | — |
| — | 11.85 | 12.35 | 12.10 | +0.91 | 60.3% | 133 | 60.3% | -0.09 | 0.36 | 0.34 | 0.39 | — |
| — | 10.95 | 11.40 | 11.18 | +0.90 | 59.6% | 134 | 59.6% | -0.10 | 0.45 | 0.40 | 0.49 | — |
| — | 10.05 | 11.30 | 10.68 | +0.87 | 59.0% | 135 | 59.0% | -0.13 | 0.56 | 0.54 | 0.59 | — |
| — | 9.20 | 10.45 | 9.82 | +0.85 | 58.4% | 136 | 58.4% | -0.15 | 0.71 | 0.67 | 0.75 | — |
| — | 8.35 | 8.75 | 8.55 | +0.82 | 58.0% | 137 | 58.0% | -0.18 | 0.88 | 0.84 | 0.92 | — |
| — | 7.65 | 7.95 | 7.80 | +0.79 | 57.8% | 138 | 57.8% | -0.21 | 1.07 | 1.03 | 1.12 | — |
| — | 6.85 | 7.15 | 7.00 | +0.75 | 57.6% | 139 | 57.6% | -0.25 | 1.30 | 1.26 | 1.35 | — |
| — | 6.20 | 6.55 | 6.38 | +0.71 | 57.6% | 140 | 57.6% | -0.29 | 1.59 | 1.55 | 1.63 | — |
| — | 5.50 | 5.80 | 5.65 | +0.67 | 57.7% | 141 | 57.7% | -0.33 | 1.90 | 1.86 | 1.94 | — |
| — | 4.90 | 5.30 | 5.10 | +0.63 | 57.9% | 142 | 57.9% | -0.37 | 2.26 | 2.18 | 2.34 | — |
| — | 4.40 | 4.60 | 4.50 | +0.58 | 58.1% | 143 | 58.1% | -0.42 | 2.71 | 2.65 | 2.77 | — |
| — | 3.80 | 4.00 | 3.90 | +0.54 | 58.5% | 144 | 58.5% | -0.46 | 3.15 | 3.05 | 3.25 | — |
| — | 3.35 | 3.50 | 3.42 | +0.49 | 59.0% | 145 | 59.0% | -0.51 | 3.65 | 3.50 | 3.80 | — |
| — | 2.96 | 3.10 | 3.03 | +0.45 | 59.4% | 146 | 59.4% | -0.55 | 4.20 | 4.00 | 4.40 | — |
| — | 2.56 | 2.70 | 2.63 | +0.41 | 59.8% | 147 | 59.8% | -0.59 | 4.88 | 4.75 | 5.00 | — |
| — | 2.23 | 2.33 | 2.28 | +0.37 | 60.2% | 148 | 60.2% | -0.63 | 5.42 | 5.20 | 5.65 | — |
| — | 1.92 | 1.98 | 1.95 | +0.33 | 60.5% | 149 | 60.5% | -0.67 | 6.22 | 6.05 | 6.40 | — |
| — | 1.65 | 1.70 | 1.68 | +0.29 | 60.8% | 150 | 60.8% | -0.71 | 6.97 | 6.85 | 7.10 | — |
| — | 1.10 | 1.16 | 1.13 | +0.21 | 61.5% | 152.5 | 61.5% | -0.79 | 8.93 | 8.75 | 9.10 | — |
| — | 0.74 | 0.77 | 0.76 | +0.15 | 62.4% | 155 | 62.4% | -0.85 | 11.10 | 10.90 | 11.30 | — |
| — | 0.49 | 0.52 | 0.51 | +0.11 | 63.8% | 157.5 | 63.8% | -0.90 | 13.38 | 13.15 | 13.60 | — |
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.