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 | |
| — | 15.30 | 16.75 | 16.02 | +0.89 | 52.5% | 130 | 52.5% | -0.11 | 0.74 | 0.69 | 0.79 | — |
| — | 14.40 | 15.00 | 14.70 | +0.87 | 52.2% | 131 | 52.2% | -0.13 | 0.86 | 0.81 | 0.91 | — |
| — | 13.55 | 14.00 | 13.78 | +0.86 | 51.9% | 132 | 51.9% | -0.14 | 1.00 | 0.95 | 1.05 | — |
| — | 12.70 | 14.05 | 13.38 | +0.84 | 51.7% | 133 | 51.7% | -0.16 | 1.06 | 0.92 | 1.21 | — |
| — | 11.90 | 12.45 | 12.18 | +0.82 | 51.5% | 134 | 51.5% | -0.18 | 1.25 | 1.09 | 1.40 | — |
| — | 11.15 | 11.60 | 11.38 | +0.80 | 51.3% | 135 | 51.3% | -0.20 | 1.54 | 1.48 | 1.61 | — |
| — | 10.35 | 10.75 | 10.55 | +0.77 | 51.2% | 136 | 51.2% | -0.23 | 1.69 | 1.51 | 1.86 | — |
| — | 9.65 | 10.70 | 10.18 | +0.75 | 51.1% | 137 | 51.1% | -0.25 | 1.95 | 1.78 | 2.11 | — |
| — | 8.95 | 9.35 | 9.15 | +0.72 | 51.0% | 138 | 51.0% | -0.28 | 2.23 | 2.05 | 2.41 | — |
| — | 8.25 | 9.00 | 8.62 | +0.69 | 51.0% | 139 | 51.0% | -0.31 | 2.61 | 2.49 | 2.73 | — |
| — | 7.65 | 8.55 | 8.10 | +0.66 | 51.0% | 140 | 51.0% | -0.34 | 3.01 | 2.92 | 3.10 | — |
| — | 7.05 | 7.30 | 7.17 | +0.63 | 51.0% | 141 | 51.0% | -0.37 | 3.40 | 3.30 | 3.50 | — |
| — | 6.45 | 6.75 | 6.60 | +0.60 | 51.0% | 142 | 51.0% | -0.40 | 3.80 | 3.70 | 3.90 | — |
| — | 5.90 | 6.70 | 6.30 | +0.57 | 51.1% | 143 | 51.1% | -0.43 | 4.08 | 3.80 | 4.35 | — |
| — | 5.50 | 5.65 | 5.58 | +0.54 | 51.1% | 144 | 51.1% | -0.46 | 4.75 | 4.60 | 4.90 | — |
| — | 4.95 | 5.15 | 5.05 | +0.51 | 51.1% | 145 | 51.1% | -0.49 | 5.22 | 5.10 | 5.35 | — |
| — | 4.45 | 4.70 | 4.58 | +0.48 | 51.2% | 146 | 51.2% | -0.52 | 5.78 | 5.65 | 5.90 | — |
| — | 4.00 | 4.75 | 4.38 | +0.45 | 51.2% | 147 | 51.2% | -0.55 | 6.22 | 5.95 | 6.50 | — |
| — | 3.65 | 3.90 | 3.77 | +0.42 | 51.3% | 148 | 51.3% | -0.58 | 6.97 | 6.85 | 7.10 | — |
| — | 3.30 | 3.50 | 3.40 | +0.39 | 51.4% | 149 | 51.4% | -0.61 | 7.60 | 7.45 | 7.75 | — |
| — | 2.98 | 3.40 | 3.19 | +0.36 | 51.5% | 150 | 51.5% | -0.64 | 8.28 | 8.10 | 8.45 | — |
| — | 2.28 | 2.42 | 2.35 | +0.30 | 51.8% | 152.5 | 51.8% | -0.71 | 10.07 | 9.85 | 10.30 | — |
| — | 1.74 | 2.00 | 1.87 | +0.24 | 52.3% | 155 | 52.3% | -0.77 | 12.05 | 11.85 | 12.25 | — |
| — | 1.31 | 1.42 | 1.36 | +0.19 | 53.0% | 157.5 | 53.0% | -0.81 | 14.12 | 13.90 | 14.35 | — |
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.