Spot 144.22
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 15.00 | 13.95 | — | — | 130 | — | — | 0.16 | 0.12 | 0.20 | — |
| — | 12.30 | 14.55 | 13.43 | — | — | 131 | — | — | 0.20 | 0.14 | 0.25 | — |
| — | 11.35 | 13.65 | 12.50 | — | — | 132 | — | — | 0.21 | 0.15 | 0.27 | — |
| — | 10.40 | 12.10 | 11.25 | — | — | 133 | — | — | 0.32 | 0.23 | 0.40 | — |
| — | 9.50 | 11.80 | 10.65 | — | — | 134 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 8.85 | 10.25 | 9.55 | — | — | 135 | — | — | 0.52 | 0.39 | 0.65 | — |
| — | 8.00 | 9.35 | 8.68 | — | — | 136 | — | — | 0.67 | 0.54 | 0.79 | — |
| — | 7.50 | 8.40 | 7.95 | — | — | 137 | — | — | 0.77 | 0.59 | 0.95 | — |
| — | 6.45 | 7.80 | 7.12 | — | — | 138 | — | — | 1.04 | 0.90 | 1.19 | — |
| — | 5.85 | 7.00 | 6.42 | — | — | 139 | — | — | 1.32 | 1.09 | 1.56 | — |
| — | 4.95 | 6.00 | 5.47 | — | — | 140 | — | — | 1.46 | 1.32 | 1.60 | — |
| — | 4.55 | 5.45 | 5.00 | — | — | 141 | — | — | 1.87 | 1.57 | 2.17 | — |
| — | 4.40 | 4.60 | 4.50 | — | — | 142 | — | — | 2.23 | 1.97 | 2.50 | — |
| — | 3.60 | 4.05 | 3.83 | — | — | 143 | — | — | 2.89 | 2.38 | 3.40 | — |
| — | 3.10 | 3.60 | 3.35 | — | — | 144 | — | — | 3.10 | 2.80 | 3.40 | — |
| — | 2.78 | 3.10 | 2.94 | — | — | 145 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 2.11 | 2.67 | 2.39 | — | — | 146 | — | — | 4.25 | 3.85 | 4.65 | — |
| — | 1.85 | 2.41 | 2.13 | — | — | 147 | — | — | 4.95 | 4.60 | 5.30 | — |
| — | 1.53 | 1.95 | 1.74 | — | — | 148 | — | — | 5.60 | 5.20 | 6.00 | — |
| — | 1.32 | 1.83 | 1.57 | — | — | 149 | — | — | 6.33 | 5.95 | 6.70 | — |
| — | 1.11 | 1.32 | 1.22 | — | — | 150 | — | — | 7.12 | 6.75 | 7.50 | — |
| — | 0.71 | 0.88 | 0.80 | +0.18 | 39.8% | 152.5 | 39.8% | -0.82 | 9.38 | 8.60 | 10.15 | — |
| — | 0.43 | 0.56 | 0.49 | +0.12 | 40.6% | 155 | 40.6% | -0.88 | 11.60 | 10.75 | 12.45 | — |
| — | 0.12 | 0.65 | 0.39 | +0.08 | 41.6% | 157.5 | 41.6% | -0.92 | 13.65 | 12.50 | 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.