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 | |
| — | 12.55 | 14.65 | 13.60 | +0.99 | 22.5% | 131 | 22.5% | -0.01 | — | — | 0.71 | — |
| — | 11.75 | 13.85 | 12.80 | +0.99 | 22.0% | 132 | 22.0% | -0.01 | — | — | 0.75 | — |
| — | 10.80 | 12.25 | 11.53 | +0.98 | 21.5% | 133 | 21.5% | -0.02 | — | — | 0.12 | — |
| — | 9.60 | 11.40 | 10.50 | +0.97 | 21.1% | 134 | 21.1% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 9.00 | 10.45 | 9.72 | — | — | 135 | — | — | 0.10 | 0.04 | 0.17 | — |
| — | 7.90 | 9.50 | 8.70 | — | — | 136 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 6.95 | 8.40 | 7.67 | — | — | 137 | 19.7% | -0.07 | 0.18 | 0.12 | 0.25 | — |
| — | 5.35 | 8.55 | 6.95 | +0.91 | 19.3% | 138 | 19.3% | -0.10 | — | — | 0.28 | — |
| — | 5.00 | 6.55 | 5.78 | +0.88 | 19.0% | 139 | 19.0% | -0.13 | 0.28 | 0.13 | 0.43 | — |
| — | 5.15 | 5.70 | 5.42 | +0.84 | 18.6% | 140 | 18.6% | -0.18 | 0.43 | 0.39 | 0.48 | — |
| — | 3.90 | 5.05 | 4.47 | +0.79 | 18.4% | 141 | 18.4% | -0.23 | 0.60 | 0.50 | 0.71 | — |
| — | 3.45 | 4.05 | 3.75 | — | — | 142 | — | — | 0.90 | 0.70 | 1.09 | — |
| — | 2.81 | 3.35 | 3.08 | — | — | 143 | 18.0% | -0.36 | 1.16 | 1.06 | 1.26 | — |
| — | 2.30 | 2.78 | 2.54 | +0.58 | 17.9% | 144 | 17.9% | -0.42 | 1.57 | 1.39 | 1.75 | — |
| — | 1.55 | 2.21 | 1.88 | +0.51 | 17.8% | 145 | 17.8% | -0.52 | 2.15 | 1.92 | 2.38 | — |
| — | 1.45 | 1.65 | 1.55 | +0.43 | 17.9% | 146 | 17.9% | -0.58 | 2.58 | 2.05 | 3.10 | — |
| — | 1.05 | 1.28 | 1.17 | — | — | 147 | 17.9% | -0.66 | 3.33 | 2.85 | 3.80 | — |
| — | 0.61 | 0.94 | 0.78 | +0.27 | 18.0% | 148 | 18.0% | -0.73 | 4.08 | 3.60 | 4.55 | — |
| — | 0.38 | 0.69 | 0.54 | +0.21 | 18.2% | 149 | 18.2% | -0.79 | 5.10 | 4.30 | 5.90 | — |
| — | 0.31 | 0.50 | 0.41 | +0.17 | 18.4% | 150 | 18.4% | -0.84 | 5.47 | 5.10 | 5.85 | — |
| — | 0.14 | 0.30 | 0.22 | +0.08 | 19.0% | 152.5 | 19.0% | -0.93 | 8.22 | 7.45 | 9.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 19.7% | 155 | 19.7% | -0.98 | 10.30 | 9.55 | 11.05 | — |
| — | — | 0.56 | — | +0.02 | 20.5% | 157.5 | 20.5% | -1.00 | 13.12 | 11.45 | 14.80 | — |
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.