Spot 144.42
· 92 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 15.20 | 14.07 | +0.88 | 33.1% | 131 | 33.1% | -0.12 | — | — | 0.37 | — |
| — | 12.00 | 14.15 | 13.07 | +0.86 | 32.3% | 132 | 32.3% | -0.14 | 0.20 | 0.03 | 0.38 | — |
| — | 11.00 | 12.85 | 11.93 | +0.82 | 31.7% | 133 | 31.7% | -0.18 | 0.14 | 0.06 | 0.22 | — |
| — | 9.75 | 12.20 | 10.97 | +0.78 | 31.1% | 134 | — | — | 0.27 | 0.12 | 0.41 | — |
| — | 9.50 | 11.20 | 10.35 | — | — | 135 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 8.25 | 10.50 | 9.38 | — | — | 136 | — | — | 0.42 | 0.36 | 0.48 | — |
| — | 7.70 | 8.90 | 8.30 | — | — | 137 | 30.1% | -0.38 | 0.56 | 0.40 | 0.73 | — |
| — | 6.90 | 8.10 | 7.50 | +0.57 | 29.9% | 138 | 29.9% | -0.43 | 0.72 | 0.63 | 0.82 | — |
| — | 5.65 | 7.50 | 6.58 | +0.51 | 29.8% | 139 | 29.8% | -0.49 | 0.94 | 0.83 | 1.05 | — |
| — | 5.45 | 6.30 | 5.88 | +0.45 | 29.8% | 140 | 29.8% | -0.55 | 1.18 | 1.04 | 1.31 | — |
| — | 4.95 | 5.35 | 5.15 | +0.40 | 29.8% | 141 | 29.8% | -0.61 | 1.50 | 1.31 | 1.69 | — |
| — | 4.25 | 4.75 | 4.50 | +0.35 | 29.9% | 142 | 29.9% | -0.66 | 1.90 | 1.76 | 2.03 | — |
| — | 3.65 | 4.20 | 3.92 | +0.30 | 30.1% | 143 | 30.1% | -0.71 | 2.29 | 2.19 | 2.40 | — |
| — | 3.20 | 3.70 | 3.45 | +0.25 | 30.3% | 144 | 30.3% | -0.75 | 2.83 | 2.66 | 3.00 | — |
| — | 2.80 | 3.00 | 2.90 | +0.21 | 30.5% | 145 | 30.5% | -0.79 | 3.30 | 3.15 | 3.45 | — |
| — | 2.33 | 2.59 | 2.46 | +0.18 | 30.8% | 146 | 30.8% | -0.83 | 3.88 | 3.70 | 4.05 | — |
| — | 1.98 | 2.26 | 2.12 | +0.15 | 31.1% | 147 | 31.1% | -0.86 | 4.45 | 4.20 | 4.70 | — |
| — | 1.62 | 1.93 | 1.77 | +0.13 | 31.4% | 148 | 31.4% | -0.88 | 5.12 | 4.90 | 5.35 | — |
| — | 1.32 | 1.65 | 1.49 | +0.11 | 31.7% | 149 | 31.7% | -0.90 | 5.85 | 5.50 | 6.20 | — |
| — | 1.12 | 1.38 | 1.25 | +0.09 | 32.1% | 150 | 32.1% | -0.92 | 6.40 | 5.65 | 7.15 | — |
| — | 0.70 | 0.91 | 0.81 | +0.06 | 33.0% | 152.5 | 33.0% | -0.95 | 8.47 | 7.35 | 9.60 | — |
| — | 0.44 | 0.65 | 0.55 | +0.04 | 34.0% | 155 | 34.0% | -0.97 | 10.62 | 9.55 | 11.70 | — |
| — | 0.31 | 0.47 | 0.39 | +0.03 | 35.0% | 157.5 | 35.0% | -0.98 | 12.95 | 11.90 | 14.00 | — |
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.