Spot 144.37
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 16.10 | 15.18 | +0.96 | 22.0% | 130 | 22.0% | -0.04 | — | — | 0.44 | — |
| — | 12.55 | 15.20 | 13.88 | +0.95 | 21.6% | 131 | 21.6% | -0.05 | — | — | 2.25 | — |
| — | 11.75 | 14.15 | 12.95 | +0.94 | 21.2% | 132 | 21.2% | -0.06 | — | — | 1.58 | — |
| — | 11.35 | 13.20 | 12.28 | +0.93 | 20.9% | 133 | 20.9% | -0.07 | 0.26 | 0.14 | 0.37 | — |
| — | 10.45 | 12.25 | 11.35 | +0.91 | 20.6% | 134 | 20.6% | -0.09 | 0.29 | 0.15 | 0.43 | — |
| — | 9.25 | 11.35 | 10.30 | — | — | 135 | — | — | 0.36 | 0.24 | 0.48 | — |
| — | 8.75 | 10.45 | 9.60 | — | — | 136 | 20.1% | -0.13 | 0.51 | 0.39 | 0.63 | — |
| — | 7.80 | 9.60 | 8.70 | +0.85 | 19.8% | 137 | 19.8% | -0.15 | 0.53 | 0.31 | 0.74 | — |
| — | 6.35 | 9.00 | 7.67 | +0.82 | 19.6% | 138 | 19.6% | -0.18 | 0.85 | 0.61 | 1.09 | — |
| — | 6.25 | 7.95 | 7.10 | +0.78 | 19.4% | 139 | 19.4% | -0.22 | 0.95 | 0.80 | 1.10 | — |
| — | 5.60 | 6.55 | 6.08 | +0.74 | 19.2% | 140 | 19.2% | -0.27 | 1.28 | 1.10 | 1.46 | — |
| — | 4.60 | 6.00 | 5.30 | +0.69 | 19.0% | 141 | 19.0% | -0.31 | 1.46 | 1.28 | 1.63 | — |
| — | 3.75 | 5.20 | 4.47 | +0.65 | 18.8% | 142 | 18.8% | -0.36 | 1.77 | 1.57 | 1.97 | — |
| — | 3.85 | 4.30 | 4.08 | +0.60 | 18.6% | 143 | 18.6% | -0.41 | 2.27 | 1.97 | 2.58 | — |
| — | 3.20 | 3.85 | 3.52 | +0.55 | 18.5% | 144 | 18.5% | -0.46 | 2.63 | 2.45 | 2.81 | — |
| — | 2.59 | 3.20 | 2.90 | +0.50 | 18.4% | 145 | 18.4% | -0.51 | 3.21 | 2.87 | 3.55 | — |
| — | 2.18 | 2.73 | 2.46 | +0.44 | 18.3% | 146 | 18.3% | -0.57 | 3.70 | 3.40 | 4.00 | — |
| — | 1.78 | 2.22 | 2.00 | +0.40 | 18.2% | 147 | 18.2% | -0.62 | 4.33 | 4.00 | 4.65 | — |
| — | 1.49 | 1.98 | 1.74 | +0.35 | 18.2% | 148 | 18.2% | -0.67 | 5.00 | 4.70 | 5.30 | — |
| — | 1.26 | 1.67 | 1.47 | +0.30 | 18.2% | 149 | 18.2% | -0.72 | 5.72 | 5.40 | 6.05 | — |
| — | 1.01 | 1.40 | 1.21 | +0.25 | 18.3% | 150 | 18.3% | -0.76 | 6.15 | 5.55 | 6.75 | — |
| — | 0.09 | 1.40 | 0.74 | +0.16 | 18.6% | 152.5 | 18.6% | -0.86 | 8.25 | 7.20 | 9.30 | — |
| — | 0.26 | 0.42 | 0.34 | +0.11 | 19.3% | 155 | 19.3% | -0.92 | 10.57 | 9.40 | 11.75 | — |
| — | — | 0.81 | — | +0.08 | 20.3% | 157.5 | 20.3% | -0.96 | 13.12 | 11.15 | 15.10 | — |
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.