Spot 145.54
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 9 | 13.50 | 17.15 | 15.32 | — | — | 131 | 66.2% | -0.11 | 1.10 | 0.66 | 1.54 | — |
| — | 13.40 | 15.70 | 14.55 | — | — | 132 | 65.8% | -0.12 | 0.82 | 0.70 | 0.94 | — |
| 11 | 12.35 | 14.85 | 13.60 | +0.87 | 65.5% | 133 | — | — | 1.10 | 0.94 | 1.26 | 28 |
| 3 | 11.35 | 14.65 | 13.00 | +0.85 | 65.2% | 134 | 65.2% | -0.15 | 1.21 | 0.96 | 1.46 | 254 |
| 46 | 10.55 | 13.30 | 11.93 | +0.84 | 65.0% | 135 | 65.0% | -0.16 | 1.20 | 0.80 | 1.60 | 1,175 |
| 26 | 9.80 | 12.50 | 11.15 | — | — | 136 | 64.8% | -0.18 | 1.42 | 0.99 | 1.85 | 26 |
| 27 | 9.10 | 11.75 | 10.43 | +0.80 | 64.7% | 137 | 64.7% | -0.20 | 1.55 | 0.81 | 2.29 | 174 |
| 43 | 8.50 | 11.00 | 9.75 | +0.78 | 64.6% | 138 | 64.6% | -0.22 | 1.98 | 1.20 | 2.75 | 48 |
| 146 | 8.15 | 10.35 | 9.25 | — | — | 139 | — | — | 2.56 | 1.98 | 3.15 | 51 |
| 328 | 7.65 | 8.70 | 8.18 | +0.74 | 64.5% | 140 | 64.5% | -0.26 | 2.73 | 2.50 | 2.95 | 393 |
| 129 | 7.30 | 9.00 | 8.15 | — | — | 141 | — | — | 2.94 | 2.37 | 3.50 | 96 |
| 60 | 5.95 | 8.00 | 6.97 | — | — | 142 | 64.5% | -0.31 | 3.65 | 3.00 | 4.30 | 180 |
| 54 | 5.15 | 7.90 | 6.53 | +0.67 | 64.6% | 143 | 64.6% | -0.33 | 3.65 | 2.60 | 4.70 | 148 |
| 130 | 4.65 | 7.30 | 5.97 | — | — | 144 | — | — | 4.05 | 2.85 | 5.25 | 73 |
| 256 | 5.35 | 5.75 | 5.55 | +0.62 | 64.8% | 145 | 64.8% | -0.38 | 4.80 | 4.40 | 5.20 | 289 |
| 46 | 4.55 | 5.95 | 5.25 | — | — | 146 | 64.9% | -0.40 | 5.33 | 4.85 | 5.80 | 94 |
| 61 | 3.95 | 5.15 | 4.55 | +0.57 | 65.1% | 147 | 65.1% | -0.43 | 6.00 | 4.90 | 7.10 | 83 |
| 37 | 3.85 | 4.65 | 4.25 | +0.55 | 65.3% | 148 | 65.3% | -0.45 | 6.72 | 5.40 | 8.05 | 196 |
| 72 | 3.55 | 5.10 | 4.33 | +0.52 | 65.5% | 149 | 65.5% | -0.48 | 7.30 | 6.00 | 8.60 | 76 |
| 405 | 3.20 | 3.75 | 3.48 | +0.50 | 65.7% | 150 | 65.7% | -0.51 | 7.88 | 6.60 | 9.15 | — |
| — | 2.08 | 3.05 | 2.56 | +0.43 | 66.4% | 152.5 | 66.4% | -0.57 | 9.80 | 8.25 | 11.35 | 148 |
| 486 | 1.96 | 2.45 | 2.21 | +0.37 | 67.2% | 155 | 67.2% | -0.62 | 11.62 | 10.30 | 12.95 | — |
| 354 | 1.40 | 1.91 | 1.66 | +0.32 | 68.2% | 157.5 | 68.2% | -0.68 | 13.62 | 12.30 | 14.95 | 113 |
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.