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 | |
| 7 | 13.75 | 16.70 | 15.22 | +0.80 | 68.9% | 133 | 68.9% | -0.20 | 2.34 | 1.63 | 3.05 | 262 |
| 78 | 13.00 | 16.55 | 14.78 | +0.79 | 68.8% | 134 | 68.8% | -0.21 | 2.98 | 2.42 | 3.55 | 15 |
| 484 | 12.20 | 15.25 | 13.72 | +0.77 | 68.7% | 135 | 68.7% | -0.23 | 3.33 | 2.81 | 3.85 | 1,019 |
| 20 | 11.90 | 14.45 | 13.18 | +0.76 | 68.6% | 136 | 68.6% | -0.24 | 3.40 | 2.29 | 4.50 | 43 |
| 54 | 11.25 | 14.00 | 12.62 | +0.74 | 68.6% | 137 | 68.6% | -0.26 | 4.01 | 2.13 | 5.90 | 64 |
| 31 | 10.75 | 13.35 | 12.05 | +0.73 | 68.5% | 138 | 68.5% | -0.28 | 4.30 | 3.00 | 5.60 | 53 |
| 40 | 10.15 | 13.40 | 11.78 | +0.71 | 68.5% | 139 | 68.5% | -0.29 | 4.80 | 3.00 | 6.60 | 51 |
| 511 | 10.00 | 11.80 | 10.90 | +0.69 | 68.4% | 140 | 68.4% | -0.31 | 4.78 | 3.85 | 5.70 | 1,146 |
| 52 | 8.80 | 11.55 | 10.18 | +0.67 | 68.4% | 141 | 68.4% | -0.33 | 5.33 | 3.85 | 6.80 | 47 |
| 7 | 7.90 | 11.65 | 9.78 | +0.66 | 68.4% | 142 | 68.4% | -0.34 | 6.12 | 4.60 | 7.65 | 6 |
| 41 | 8.55 | 10.50 | 9.53 | +0.64 | 68.4% | 143 | 68.4% | -0.36 | 6.30 | 4.50 | 8.10 | 148 |
| 95 | 7.15 | 9.60 | 8.38 | +0.62 | 68.4% | 144 | 68.4% | -0.38 | 7.00 | 5.65 | 8.35 | 30 |
| 657 | 7.80 | 8.50 | 8.15 | +0.60 | 68.5% | 145 | 68.5% | -0.40 | 7.42 | 6.15 | 8.70 | 2,335 |
| 173 | 6.30 | 9.00 | 7.65 | +0.59 | 68.5% | 146 | 68.5% | -0.42 | 7.92 | 6.60 | 9.25 | 37 |
| 157 | 6.50 | 8.45 | 7.47 | +0.57 | 68.6% | 147 | 68.6% | -0.43 | 8.47 | 7.70 | 9.25 | 86 |
| 48 | 5.70 | 8.35 | 7.03 | +0.55 | 68.6% | 148 | 68.6% | -0.45 | 9.03 | 8.25 | 9.80 | 69 |
| 60 | 5.00 | 6.60 | 5.80 | +0.53 | 68.7% | 149 | 68.7% | -0.47 | 9.85 | 8.60 | 11.10 | 21 |
| 2,136 | 5.55 | 6.05 | 5.80 | +0.51 | 68.8% | 150 | 68.8% | -0.49 | 10.38 | 9.05 | 11.70 | 1,359 |
| 30 | 4.45 | 6.30 | 5.38 | +0.47 | 69.0% | 152.5 | 69.0% | -0.53 | 12.00 | 10.60 | 13.40 | 117 |
| 1,131 | 3.60 | 5.05 | 4.33 | +0.43 | 69.3% | 155 | 69.3% | -0.57 | 13.60 | 12.20 | 15.00 | 229 |
| 220 | 3.00 | 4.35 | 3.67 | +0.39 | 69.7% | 157.5 | 69.7% | -0.61 | 15.45 | 14.05 | 16.85 | 102 |
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.