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 | |
| — | 13.65 | 15.55 | 14.60 | +1.00 | 25.8% | 130 | 25.8% | -0.00 | — | — | 0.05 | — |
| — | 12.55 | 14.55 | 13.55 | +1.00 | 25.2% | 131 | 25.2% | -0.00 | — | — | 0.16 | — |
| — | 11.90 | 13.55 | 12.72 | +0.99 | 24.7% | 132 | 24.7% | -0.01 | — | — | 0.16 | — |
| — | 10.65 | 12.55 | 11.60 | +0.99 | 24.1% | 133 | 24.1% | -0.01 | — | — | 0.18 | — |
| — | 9.65 | 11.60 | 10.62 | +0.98 | 23.6% | 134 | 23.6% | -0.01 | — | — | 0.19 | — |
| — | 8.90 | 10.60 | 9.75 | +0.98 | 23.0% | 135 | 23.0% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 7.80 | 9.60 | 8.70 | +0.97 | 22.3% | 136 | 22.3% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 6.70 | 8.65 | 7.67 | +0.95 | 21.7% | 137 | 21.7% | -0.05 | — | — | 0.21 | — |
| — | 5.80 | 7.70 | 6.75 | +0.93 | 21.1% | 138 | 21.1% | -0.07 | 0.14 | 0.03 | 0.25 | — |
| — | 5.15 | 6.10 | 5.62 | +0.90 | 20.5% | 139 | 20.5% | -0.10 | 0.16 | 0.10 | 0.22 | — |
| — | 4.45 | 4.75 | 4.60 | +0.85 | 19.9% | 140 | 19.9% | -0.15 | 0.28 | 0.23 | 0.32 | — |
| — | 3.65 | 4.70 | 4.17 | +0.80 | 19.5% | 141 | 19.5% | -0.20 | 0.38 | 0.27 | 0.49 | — |
| — | 2.80 | 3.35 | 3.08 | +0.73 | 19.1% | 142 | 19.1% | -0.27 | 0.58 | 0.47 | 0.70 | — |
| — | 2.10 | 2.74 | 2.42 | +0.64 | 18.9% | 143 | 18.9% | -0.36 | 0.94 | 0.84 | 1.05 | — |
| — | 1.68 | 1.99 | 1.83 | +0.54 | 18.8% | 144 | 18.8% | -0.46 | 1.34 | 1.21 | 1.47 | — |
| — | 1.20 | 1.35 | 1.27 | +0.45 | 18.8% | 145 | 18.8% | -0.56 | 1.82 | 1.60 | 2.04 | — |
| — | 0.67 | 1.02 | 0.84 | +0.35 | 18.9% | 146 | 18.9% | -0.65 | 2.44 | 2.29 | 2.60 | — |
| — | 0.59 | 0.74 | 0.67 | +0.27 | 19.2% | 147 | 19.2% | -0.74 | 3.65 | 2.94 | 4.35 | — |
| — | 0.38 | 0.52 | 0.45 | +0.20 | 19.5% | 148 | 19.5% | -0.81 | 3.83 | 3.35 | 4.30 | — |
| — | 0.13 | 0.37 | 0.25 | +0.15 | 20.0% | 149 | 20.0% | -0.86 | 4.97 | 4.45 | 5.50 | — |
| — | 0.18 | 0.24 | 0.21 | +0.10 | 20.4% | 150 | 20.4% | -0.91 | 5.70 | 5.35 | 6.05 | — |
| — | 0.06 | 0.11 | 0.09 | +0.05 | 21.7% | 152.5 | 21.7% | -0.97 | 8.05 | 7.25 | 8.85 | — |
| — | — | 0.04 | — | +0.02 | 23.3% | 155 | 23.3% | -1.00 | 10.70 | 9.90 | 11.50 | — |
| — | — | 0.16 | — | +0.01 | 25.3% | 157.5 | 25.3% | -1.00 | 12.97 | 11.95 | 14.00 | — |
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.