Spot 144.40
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.40 | 14.35 | 13.38 | +0.96 | 76.9% | 131 | 76.9% | -0.04 | 0.24 | 0.07 | 0.41 | — |
| — | 11.45 | 13.35 | 12.40 | +0.95 | 75.7% | 132 | 75.7% | -0.05 | 0.18 | 0.07 | 0.30 | — |
| — | 10.50 | 12.30 | 11.40 | +0.93 | 74.7% | 133 | 74.7% | -0.07 | 0.23 | 0.19 | 0.26 | — |
| — | 10.00 | 11.40 | 10.70 | +0.91 | 74.1% | 134 | 74.1% | -0.09 | 0.33 | 0.24 | 0.42 | — |
| — | 9.50 | 10.35 | 9.93 | +0.89 | 73.4% | 135 | 73.4% | -0.11 | 0.40 | 0.32 | 0.48 | — |
| — | 7.75 | 9.75 | 8.75 | +0.87 | 72.8% | 136 | 72.8% | -0.13 | 0.54 | 0.46 | 0.61 | — |
| — | 7.40 | 8.45 | 7.92 | +0.84 | 72.3% | 137 | 72.3% | -0.16 | 0.63 | 0.53 | 0.73 | — |
| — | 6.75 | 7.75 | 7.25 | +0.81 | 71.9% | 138 | 71.9% | -0.19 | 0.94 | 0.78 | 1.09 | — |
| — | 5.85 | 6.80 | 6.33 | +0.77 | 71.7% | 139 | 71.7% | -0.23 | 1.15 | 1.02 | 1.27 | — |
| — | 5.45 | 5.95 | 5.70 | +0.73 | 71.6% | 140 | 71.6% | -0.27 | 1.38 | 1.31 | 1.45 | — |
| — | 4.55 | 5.45 | 5.00 | +0.68 | 71.7% | 141 | 71.7% | -0.32 | 1.67 | 1.47 | 1.87 | — |
| — | 4.10 | 4.85 | 4.47 | +0.63 | 71.9% | 142 | 71.9% | -0.37 | 2.04 | 1.87 | 2.22 | — |
| — | 3.40 | 4.20 | 3.80 | +0.58 | 72.2% | 143 | 72.2% | -0.42 | 2.48 | 2.36 | 2.60 | — |
| — | 3.15 | 3.60 | 3.38 | +0.53 | 72.6% | 144 | 72.6% | -0.48 | 2.99 | 2.73 | 3.25 | — |
| — | 2.69 | 3.05 | 2.87 | +0.47 | 73.1% | 145 | 73.1% | -0.53 | 3.60 | 3.45 | 3.75 | — |
| — | 2.27 | 2.63 | 2.45 | +0.42 | 73.7% | 146 | 73.7% | -0.58 | 4.22 | 3.85 | 4.60 | — |
| — | 1.97 | 2.26 | 2.12 | +0.38 | 74.2% | 147 | 74.2% | -0.62 | 4.90 | 4.45 | 5.35 | — |
| — | 1.66 | 1.96 | 1.81 | +0.34 | 74.8% | 148 | 74.8% | -0.66 | 5.50 | 5.05 | 5.95 | — |
| — | 1.35 | 1.60 | 1.48 | +0.29 | 75.3% | 149 | 75.3% | -0.71 | 6.20 | 5.70 | 6.70 | — |
| — | 1.20 | 1.25 | 1.23 | +0.26 | 75.8% | 150 | 75.8% | -0.74 | 6.85 | 6.30 | 7.40 | — |
| — | 0.65 | 0.89 | 0.77 | +0.18 | 77.0% | 152.5 | 77.0% | -0.82 | 9.15 | 8.50 | 9.80 | — |
| — | 0.38 | 0.56 | 0.47 | +0.11 | 78.2% | 155 | 78.2% | -0.89 | 11.32 | 10.35 | 12.30 | — |
| — | 0.17 | 0.41 | 0.29 | +0.07 | 79.8% | 157.5 | 79.8% | -0.93 | 13.60 | 12.60 | 14.60 | — |
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.