Spot 144.41
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 15.60 | 14.57 | +1.00 | 28.7% | 130 | 28.7% | +0.00 | — | — | 0.02 | — |
| — | 12.75 | 14.85 | 13.80 | +1.00 | 28.1% | 131 | 28.1% | -0.00 | — | — | 0.09 | — |
| — | 11.85 | 13.85 | 12.85 | +1.00 | 27.6% | 132 | 27.6% | -0.00 | — | — | 0.14 | — |
| — | 10.50 | 12.85 | 11.68 | +1.00 | 27.1% | 133 | 27.1% | -0.00 | — | — | 0.14 | — |
| — | 9.80 | 11.85 | 10.82 | +1.00 | 26.6% | 134 | 26.6% | -0.00 | — | — | 0.14 | — |
| — | 8.70 | 10.60 | 9.65 | +1.00 | 26.2% | 135 | 26.2% | -0.00 | — | — | 0.06 | — |
| — | 7.55 | 10.05 | 8.80 | +1.00 | 25.9% | 136 | 25.9% | -0.00 | — | — | 0.07 | — |
| — | 6.65 | 8.85 | 7.75 | +1.00 | 25.6% | 137 | 25.6% | -0.00 | — | — | 0.15 | — |
| — | 5.45 | 7.40 | 6.42 | +0.99 | 25.3% | 138 | 25.3% | -0.01 | — | — | 0.07 | — |
| — | 4.65 | 6.90 | 5.78 | +0.98 | 25.1% | 139 | 25.1% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 3.80 | 5.55 | 4.67 | +0.96 | 24.9% | 140 | 24.9% | -0.04 | 0.07 | 0.02 | 0.13 | — |
| — | 2.82 | 4.10 | 3.46 | +0.91 | 24.7% | 141 | 24.7% | -0.09 | 0.12 | 0.05 | 0.18 | — |
| — | 2.27 | 3.80 | 3.04 | +0.83 | 24.5% | 142 | 24.5% | -0.17 | 0.21 | 0.15 | 0.27 | — |
| — | 1.54 | 2.22 | 1.88 | +0.71 | 24.3% | 143 | 24.3% | -0.29 | 0.43 | 0.36 | 0.51 | — |
| — | 0.67 | 1.70 | 1.19 | +0.56 | 24.3% | 144 | 24.3% | -0.44 | 0.76 | 0.54 | 0.98 | — |
| — | 0.51 | 0.87 | 0.69 | +0.41 | 24.5% | 145 | 24.5% | -0.59 | 1.25 | 1.13 | 1.38 | — |
| — | 0.35 | 0.54 | 0.45 | +0.27 | 24.7% | 146 | 24.7% | -0.73 | 2.03 | 1.64 | 2.42 | — |
| — | 0.20 | 0.28 | 0.24 | +0.17 | 25.0% | 147 | 25.0% | -0.83 | 3.33 | 2.35 | 4.30 | — |
| — | 0.10 | 0.14 | 0.12 | +0.09 | 25.2% | 148 | 25.2% | -0.90 | 4.03 | 3.05 | 5.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 25.5% | 149 | 25.5% | -0.95 | 4.55 | 3.80 | 5.30 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 25.8% | 150 | 25.8% | -0.98 | 5.53 | 4.60 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 152.5 | 26.8% | -1.00 | 8.00 | 7.25 | 8.75 | — |
| — | — | 0.04 | — | +0.00 | 27.9% | 155 | 27.9% | -1.00 | 10.50 | 9.75 | 11.25 | — |
| — | — | 0.23 | — | +0.00 | 29.3% | 157.5 | 29.3% | -1.00 | 13.00 | 12.25 | 13.75 | — |
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.