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 | |
| 3 | 17.05 | 20.20 | 18.62 | +0.75 | 71.1% | 133 | 71.1% | -0.26 | 5.38 | 3.45 | 7.30 | 5 |
| 11 | 16.00 | 19.60 | 17.80 | — | — | 134 | 71.0% | -0.27 | 5.80 | 3.80 | 7.80 | — |
| — | 15.30 | 19.00 | 17.15 | +0.72 | 71.0% | 135 | — | — | 6.10 | 4.20 | 8.00 | — |
| 31 | 15.20 | 18.15 | 16.68 | +0.71 | 71.0% | 136 | — | — | 6.70 | 5.80 | 7.60 | 6 |
| 35 | 14.80 | 17.55 | 16.18 | +0.70 | 71.0% | 137 | 71.0% | -0.30 | 6.95 | 5.00 | 8.90 | — |
| 27 | 13.50 | 17.20 | 15.35 | +0.69 | 71.0% | 138 | 71.0% | -0.31 | 6.67 | 5.45 | 7.90 | 8 |
| 57 | 12.95 | 16.45 | 14.70 | +0.67 | 71.0% | 139 | 71.0% | -0.33 | 7.80 | 5.85 | 9.75 | 13 |
| 69 | 13.25 | 15.50 | 14.38 | +0.66 | 71.0% | 140 | 71.0% | -0.34 | 8.53 | 6.85 | 10.20 | 128 |
| 20 | 11.90 | 15.00 | 13.45 | +0.65 | 71.0% | 141 | 71.0% | -0.35 | 8.35 | 6.95 | 9.75 | 14 |
| 37 | 11.85 | 14.50 | 13.18 | +0.64 | 71.0% | 142 | 71.0% | -0.36 | 9.53 | 7.95 | 11.10 | 43 |
| 22 | 10.90 | 14.45 | 12.68 | +0.62 | 71.1% | 143 | 71.1% | -0.38 | 9.97 | 8.30 | 11.65 | 36 |
| 132 | 10.40 | 13.65 | 12.03 | +0.61 | 71.1% | 144 | 71.1% | -0.39 | 10.25 | 8.40 | 12.10 | 31 |
| 232 | 11.00 | 12.75 | 11.88 | +0.60 | 71.2% | 145 | 71.2% | -0.40 | 10.45 | 8.90 | 12.00 | 159 |
| 106 | 10.35 | 12.70 | 11.53 | +0.58 | 71.3% | 146 | 71.3% | -0.42 | 11.53 | 10.05 | 13.00 | 19 |
| 25 | 9.80 | 12.30 | 11.05 | +0.57 | 71.3% | 147 | 71.3% | -0.43 | 12.15 | 10.70 | 13.60 | 29 |
| 18 | 9.05 | 11.95 | 10.50 | +0.56 | 71.4% | 148 | 71.4% | -0.44 | 12.60 | 10.70 | 14.50 | 15 |
| 23 | 9.25 | 11.40 | 10.32 | +0.55 | 71.5% | 149 | 71.5% | -0.46 | 13.38 | 11.90 | 14.85 | 9 |
| 241 | 8.80 | 10.60 | 9.70 | +0.54 | 71.6% | 150 | 71.6% | -0.47 | 13.55 | 11.95 | 15.15 | 162 |
| 41 | 7.55 | 10.65 | 9.10 | +0.50 | 71.9% | 152.5 | 71.9% | -0.50 | 15.55 | 13.95 | 17.15 | 81 |
| 56 | 6.70 | 9.55 | 8.12 | +0.47 | 72.3% | 155 | 72.3% | -0.53 | 17.00 | 15.30 | 18.70 | 76 |
| 61 | 5.00 | 8.35 | 6.67 | +0.44 | 72.6% | 157.5 | 72.6% | -0.56 | 18.38 | 16.55 | 20.20 | 14 |
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.