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 | |
| — | 12.05 | 15.95 | 14.00 | — | — | 131 | — | — | 0.14 | 0.03 | 0.25 | — |
| — | 11.00 | 14.95 | 12.97 | +0.99 | 24.8% | 132 | 24.8% | -0.03 | 0.16 | 0.02 | 0.30 | — |
| — | 10.00 | 13.90 | 11.95 | +0.98 | 24.4% | 133 | 24.4% | -0.04 | 0.20 | 0.08 | 0.32 | — |
| — | 9.00 | 12.95 | 10.97 | +0.98 | 24.0% | 134 | 24.0% | -0.05 | 0.12 | 0.02 | 0.21 | — |
| — | 8.05 | 12.00 | 10.03 | +0.97 | 23.6% | 135 | 23.6% | -0.07 | 0.38 | 0.14 | 0.62 | — |
| — | 7.25 | 10.25 | 8.75 | +0.95 | 23.2% | 136 | 23.2% | -0.09 | 0.36 | 0.13 | 0.60 | — |
| — | 7.10 | 9.30 | 8.20 | +0.93 | 22.9% | 137 | 22.9% | -0.12 | 0.40 | 0.06 | 0.74 | — |
| — | 5.75 | 8.35 | 7.05 | +0.91 | 22.5% | 138 | 22.5% | -0.16 | 0.61 | 0.13 | 1.10 | — |
| — | 4.25 | 7.45 | 5.85 | +0.87 | 22.2% | 139 | 22.2% | -0.20 | 0.85 | 0.47 | 1.24 | — |
| — | 4.85 | 6.60 | 5.72 | +0.83 | 21.9% | 140 | 21.9% | -0.26 | 0.88 | 0.60 | 1.16 | — |
| — | 3.90 | 6.45 | 5.17 | +0.78 | 21.6% | 141 | 21.6% | -0.32 | 1.31 | 0.97 | 1.66 | — |
| — | 2.94 | 4.45 | 3.69 | +0.72 | 21.4% | 142 | 21.4% | -0.39 | 1.49 | 1.25 | 1.72 | — |
| — | 2.87 | 3.50 | 3.19 | +0.65 | 21.2% | 143 | 21.2% | -0.46 | 1.64 | 1.27 | 2.00 | — |
| — | 2.28 | 2.71 | 2.50 | +0.58 | 21.1% | 144 | 21.1% | -0.54 | 2.09 | 0.48 | 3.70 | — |
| — | 1.83 | 2.01 | 1.92 | +0.50 | 21.0% | 145 | 21.0% | -0.61 | 2.94 | 0.99 | 4.90 | — |
| — | 1.16 | 1.56 | 1.36 | +0.42 | 21.0% | 146 | 21.0% | -0.68 | 3.28 | 1.66 | 4.90 | — |
| — | 0.59 | 1.35 | 0.97 | +0.35 | 21.0% | 147 | 21.0% | -0.74 | 4.25 | 3.55 | 4.95 | — |
| — | 0.73 | 1.02 | 0.88 | +0.28 | 21.2% | 148 | 21.2% | -0.80 | 5.42 | 3.80 | 7.05 | — |
| — | 0.35 | 1.18 | 0.77 | +0.22 | 21.4% | 149 | 21.4% | -0.85 | 6.40 | 4.90 | 7.90 | — |
| — | 0.35 | 0.50 | 0.42 | +0.17 | 21.6% | 150 | 21.6% | -0.88 | 6.78 | 4.80 | 8.75 | — |
| — | 0.12 | 0.27 | 0.20 | +0.09 | 22.5% | 152.5 | 22.5% | -0.94 | 9.18 | 7.90 | 10.45 | — |
| — | — | 0.15 | — | +0.04 | 23.4% | 155 | 23.4% | -0.97 | 11.97 | 10.40 | 13.55 | — |
| — | — | 0.93 | — | +0.02 | 24.4% | 157.5 | 24.4% | -0.99 | 14.38 | 12.80 | 15.95 | — |
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.