Spot 145.29
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.05 | 17.60 | 13.82 | +0.98 | 92.1% | 132 | 92.1% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 9.60 | 16.60 | 13.10 | +0.97 | 88.5% | 133 | 88.5% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 8.85 | 15.65 | 12.25 | +0.97 | 85.1% | 134 | 85.1% | -0.03 | 0.30 | 0.01 | 0.60 | — |
| — | 10.00 | 14.90 | 12.45 | +0.96 | 82.1% | 135 | 82.1% | -0.04 | 0.10 | 0.08 | 0.11 | — |
| — | 7.65 | 13.70 | 10.68 | +0.95 | 79.5% | 136 | 79.5% | -0.05 | 0.15 | 0.12 | 0.19 | — |
| — | 7.05 | 12.55 | 9.80 | +0.93 | 77.3% | 137 | 77.3% | -0.07 | 0.17 | 0.15 | 0.20 | — |
| — | 6.65 | 9.00 | 7.83 | +0.91 | 75.4% | 138 | 75.4% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 6.15 | 10.60 | 8.38 | +0.88 | 73.8% | 139 | 73.8% | -0.12 | 0.35 | 0.25 | 0.46 | — |
| — | 4.65 | 7.00 | 5.83 | +0.85 | 72.8% | 140 | 72.8% | -0.15 | 0.53 | 0.46 | 0.59 | — |
| — | 1.80 | 9.30 | 5.55 | +0.80 | 72.4% | 141 | 72.4% | -0.20 | 0.70 | 0.63 | 0.77 | — |
| — | 4.00 | 4.90 | 4.45 | +0.74 | 72.7% | 142 | 72.7% | -0.26 | 0.95 | 0.84 | 1.07 | — |
| — | 3.35 | 4.15 | 3.75 | +0.68 | 73.7% | 143 | 73.7% | -0.32 | 1.27 | 1.18 | 1.37 | — |
| — | 2.90 | 3.50 | 3.20 | +0.61 | 75.0% | 144 | 75.0% | -0.39 | 1.66 | 1.58 | 1.73 | — |
| — | 2.44 | 2.68 | 2.56 | +0.54 | 76.6% | 145 | 76.6% | -0.46 | 2.10 | 1.96 | 2.25 | — |
| — | 2.00 | 2.25 | 2.12 | +0.47 | 78.0% | 146 | 78.0% | -0.53 | 2.65 | 2.41 | 2.89 | — |
| — | 1.57 | 1.82 | 1.70 | +0.41 | 79.3% | 147 | 79.3% | -0.59 | 3.17 | 2.85 | 3.50 | — |
| — | 1.26 | 1.45 | 1.35 | +0.35 | 80.3% | 148 | 80.3% | -0.65 | 3.85 | 3.50 | 4.20 | — |
| — | 1.00 | 1.14 | 1.07 | +0.29 | 81.0% | 149 | 81.0% | -0.71 | 4.50 | 4.20 | 4.80 | — |
| — | 0.75 | 0.92 | 0.83 | +0.24 | 81.3% | 150 | 81.3% | -0.76 | 5.42 | 4.95 | 5.90 | — |
| — | 0.39 | 0.49 | 0.44 | +0.14 | 82.6% | 152.5 | 82.6% | -0.86 | 6.42 | 4.15 | 8.70 | — |
| — | 0.20 | 0.25 | 0.23 | +0.08 | 85.4% | 155 | 85.4% | -0.92 | 8.60 | 7.05 | 10.15 | — |
| — | — | 0.20 | — | +0.05 | 89.8% | 157.5 | 89.8% | -0.95 | 10.72 | 7.90 | 13.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 95.1% | 160 | 95.1% | -0.97 | 13.95 | 11.90 | 16.00 | — |
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.