Spot 144.76
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 14.75 | 13.82 | +0.96 | 22.0% | 131 | 22.0% | -0.04 | — | — | 1.15 | — |
| — | 12.05 | 14.45 | 13.25 | +0.95 | 21.6% | 132 | 21.6% | -0.05 | — | — | 1.15 | — |
| — | 11.00 | 13.70 | 12.35 | +0.94 | 21.2% | 133 | 21.2% | -0.06 | 0.24 | 0.02 | 0.47 | — |
| — | 10.10 | 12.50 | 11.30 | +0.92 | 20.8% | 134 | 20.8% | -0.08 | — | — | 0.96 | — |
| — | 9.75 | 11.75 | 10.75 | +0.90 | 20.4% | 135 | 20.4% | -0.10 | 0.34 | 0.05 | 0.64 | — |
| — | 8.85 | 9.85 | 9.35 | +0.88 | 20.1% | 136 | 20.1% | -0.12 | 0.38 | 0.01 | 0.74 | — |
| — | 8.25 | 8.95 | 8.60 | +0.86 | 19.8% | 137 | 19.8% | -0.14 | 0.55 | 0.39 | 0.71 | — |
| — | 6.55 | 8.15 | 7.35 | +0.83 | 19.5% | 138 | 19.5% | -0.17 | 0.54 | 0.35 | 0.72 | — |
| — | 5.70 | 7.25 | 6.47 | +0.80 | 19.2% | 139 | 19.2% | -0.21 | 0.71 | 0.54 | 0.88 | — |
| — | 5.65 | 8.05 | 6.85 | +0.76 | 18.9% | 140 | 18.9% | -0.24 | 0.95 | 0.81 | 1.09 | — |
| — | 5.00 | 6.65 | 5.83 | +0.72 | 18.7% | 141 | 18.7% | -0.29 | 1.20 | 1.07 | 1.32 | — |
| — | 4.35 | 5.10 | 4.72 | +0.67 | 18.4% | 142 | 18.4% | -0.34 | 1.52 | 1.40 | 1.65 | — |
| — | 3.70 | 4.40 | 4.05 | +0.62 | 18.2% | 143 | 18.2% | -0.39 | 1.80 | 1.61 | 1.99 | — |
| — | 3.10 | 3.90 | 3.50 | +0.57 | 18.0% | 144 | 18.0% | -0.44 | 2.33 | 2.05 | 2.62 | — |
| — | 2.24 | 3.25 | 2.75 | +0.51 | 17.9% | 145 | 17.9% | -0.50 | 2.92 | 2.58 | 3.25 | — |
| — | 2.19 | 2.68 | 2.44 | +0.45 | 17.7% | 146 | 17.7% | -0.56 | 3.29 | 2.98 | 3.60 | — |
| — | 1.76 | 2.22 | 1.99 | +0.40 | 17.6% | 147 | 17.6% | -0.61 | 4.05 | 3.65 | 4.45 | — |
| — | 1.11 | 2.06 | 1.58 | +0.35 | 17.5% | 148 | 17.5% | -0.67 | 4.83 | 4.30 | 5.35 | — |
| — | 1.02 | 1.87 | 1.45 | +0.30 | 17.5% | 149 | 17.5% | -0.72 | 5.38 | 4.75 | 6.00 | — |
| — | 0.71 | 1.20 | 0.95 | +0.25 | 17.5% | 150 | 17.5% | -0.77 | 6.42 | 5.65 | 7.20 | — |
| — | 0.43 | 0.58 | 0.51 | +0.16 | 17.6% | 152.5 | 17.6% | -0.87 | 8.45 | 7.65 | 9.25 | — |
| — | 0.24 | 0.54 | 0.39 | +0.09 | 18.1% | 155 | 18.1% | -0.94 | 10.60 | 9.65 | 11.55 | — |
| — | 0.05 | 0.36 | 0.20 | +0.06 | 18.8% | 157.5 | 18.8% | -0.99 | 12.97 | 11.75 | 14.20 | — |
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.