Spot 144.78
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 15.85 | 13.85 | +1.00 | 34.6% | 131 | 34.6% | -0.00 | — | — | 0.02 | — |
| — | 10.90 | 14.85 | 12.88 | +1.00 | 33.5% | 132 | 33.5% | -0.00 | — | — | 0.03 | — |
| — | 11.25 | 13.85 | 12.55 | +0.99 | 32.5% | 133 | 32.5% | -0.01 | — | — | 0.03 | — |
| — | 9.00 | 12.85 | 10.93 | +0.99 | 31.5% | 134 | 31.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.65 | 11.10 | 9.88 | +0.99 | 30.5% | 135 | 30.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 8.40 | 10.85 | 9.62 | — | — | 136 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 6.35 | 9.85 | 8.10 | — | — | 137 | 28.3% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 5.70 | 8.10 | 6.90 | — | — | 138 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 4.30 | 7.50 | 5.90 | +0.94 | 26.1% | 139 | 26.1% | -0.06 | — | — | 0.28 | — |
| — | 4.75 | 6.20 | 5.47 | +0.90 | 25.1% | 140 | 25.1% | -0.10 | 0.20 | 0.10 | 0.30 | — |
| — | 2.94 | 5.50 | 4.22 | +0.86 | 24.3% | 141 | 24.3% | -0.14 | 0.19 | 0.10 | 0.28 | — |
| — | 2.53 | 4.50 | 3.52 | +0.79 | 23.6% | 142 | — | — | 0.38 | 0.31 | 0.44 | — |
| — | 2.12 | 3.00 | 2.56 | — | — | 143 | — | — | 0.66 | 0.52 | 0.80 | — |
| — | 1.69 | 2.21 | 1.95 | — | — | 144 | — | — | 0.94 | 0.74 | 1.13 | — |
| — | 1.12 | 1.46 | 1.29 | — | — | 145 | — | — | 1.41 | 1.18 | 1.64 | — |
| — | 0.76 | 0.95 | 0.85 | — | — | 146 | — | — | 1.86 | 1.50 | 2.22 | — |
| — | 0.49 | 0.58 | 0.54 | — | — | 147 | — | — | 3.12 | 2.20 | 4.05 | — |
| — | 0.29 | 0.38 | 0.34 | — | — | 148 | — | — | 3.55 | 2.45 | 4.65 | — |
| — | 0.16 | 0.23 | 0.20 | +0.13 | 23.5% | 149 | — | — | 5.10 | 3.85 | 6.35 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 150 | — | — | 5.88 | 5.10 | 6.65 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 152.5 | 24.4% | -0.99 | 7.75 | 5.75 | 9.75 | — |
| — | — | 0.07 | — | +0.00 | 25.2% | 155 | 25.2% | -1.00 | 10.25 | 8.30 | 12.20 | — |
| — | — | 0.66 | — | +0.00 | 26.0% | 157.5 | 26.0% | -1.00 | 12.72 | 10.75 | 14.70 | — |
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.