Spot 144.19
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 15.65 | 14.25 | +1.00 | 30.0% | 130 | 30.0% | -0.00 | — | — | 0.10 | — |
| — | 12.15 | 14.65 | 13.40 | +1.00 | 29.4% | 131 | 29.4% | -0.00 | — | — | 0.09 | — |
| — | 11.35 | 13.65 | 12.50 | +1.00 | 28.8% | 132 | 28.8% | -0.00 | — | — | 0.10 | — |
| — | 9.85 | 12.50 | 11.18 | +1.00 | 28.2% | 133 | — | — | — | — | 0.01 | — |
| — | 9.35 | 11.65 | 10.50 | +1.00 | 27.6% | 134 | 27.6% | -0.00 | — | — | 0.09 | — |
| — | 8.40 | 10.60 | 9.50 | +1.00 | 27.1% | 135 | 27.1% | -0.00 | — | — | 0.09 | — |
| — | 6.85 | 9.50 | 8.18 | +1.00 | 26.5% | 136 | 26.5% | -0.00 | — | — | 0.01 | — |
| — | 6.45 | 8.45 | 7.45 | +1.00 | 25.8% | 137 | 25.8% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 7.55 | 6.47 | +0.99 | 25.0% | 138 | 25.0% | -0.01 | — | — | 0.23 | — |
| — | 3.90 | 6.45 | 5.17 | +0.98 | 24.1% | 139 | 24.1% | -0.02 | — | — | 0.05 | — |
| — | 4.00 | 4.90 | 4.45 | +0.96 | 23.3% | 140 | 23.3% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.75 | 4.55 | 3.65 | +0.91 | 22.7% | 141 | 22.7% | -0.09 | 0.06 | 0.01 | 0.10 | — |
| — | 2.10 | 3.65 | 2.88 | +0.81 | 22.4% | 142 | 22.4% | -0.19 | 0.21 | 0.13 | 0.30 | — |
| — | 1.04 | 2.43 | 1.74 | +0.69 | 22.4% | 143 | 22.4% | -0.31 | 0.38 | 0.24 | 0.51 | — |
| — | 0.95 | 1.16 | 1.05 | +0.52 | 22.8% | 144 | 22.8% | -0.48 | 0.72 | 0.45 | 1.00 | — |
| — | 0.40 | 0.66 | 0.53 | +0.37 | 23.4% | 145 | 23.4% | -0.63 | 1.30 | 1.04 | 1.57 | — |
| — | 0.28 | 0.41 | 0.34 | +0.24 | 24.3% | 146 | 24.3% | -0.77 | 1.90 | 1.44 | 2.36 | — |
| — | 0.10 | 0.25 | 0.17 | +0.15 | 25.1% | 147 | 25.1% | -0.85 | 2.71 | 2.16 | 3.25 | — |
| — | 0.05 | 0.13 | 0.09 | +0.09 | 25.8% | 148 | 25.8% | -0.92 | 3.92 | 3.15 | 4.70 | — |
| — | 0.04 | 0.07 | 0.06 | +0.05 | 26.4% | 149 | 26.4% | -0.96 | 4.70 | 3.70 | 5.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 27.1% | 150 | 27.1% | -0.98 | 5.75 | 4.80 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 152.5 | 28.5% | -1.00 | 8.22 | 7.25 | 9.20 | — |
| — | — | 0.04 | — | +0.00 | 30.2% | 155 | 30.2% | -1.00 | 11.03 | 9.90 | 12.15 | — |
| — | — | 0.14 | — | +0.00 | 32.2% | 157.5 | 32.2% | -1.00 | 13.57 | 12.15 | 15.00 | — |
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.