Spot 145.87
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 318 | 14.40 | 15.00 | 14.70 | +0.83 | 89.4% | 131 | 89.4% | -0.17 | 0.02 | 0.01 | 0.03 | — |
| — | 13.45 | 14.00 | 13.72 | +0.79 | 85.6% | 132 | — | — | 0.03 | 0.02 | 0.04 | 252 |
| 145 | 12.50 | 13.00 | 12.75 | — | — | 133 | — | — | 0.03 | 0.02 | 0.04 | 519 |
| — | 11.30 | 12.00 | 11.65 | — | — | 134 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 10.50 | 11.05 | 10.78 | — | — | 135 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 9.55 | 10.05 | 9.80 | +0.56 | 71.4% | 136 | 71.4% | -0.44 | 0.06 | 0.05 | 0.07 | — |
| — | 8.60 | 9.05 | 8.82 | +0.49 | 68.6% | 137 | 68.6% | -0.51 | 0.10 | 0.09 | 0.10 | — |
| — | 7.65 | 8.10 | 7.88 | +0.43 | 66.3% | 138 | 66.3% | -0.57 | 0.12 | 0.11 | 0.14 | — |
| — | 6.70 | 7.15 | 6.92 | +0.36 | 64.5% | 139 | 64.5% | -0.64 | 0.17 | 0.14 | 0.20 | — |
| — | 5.80 | 6.25 | 6.03 | +0.31 | 63.1% | 140 | 63.1% | -0.69 | 0.29 | 0.26 | 0.33 | — |
| — | 4.95 | 5.35 | 5.15 | +0.26 | 62.1% | 141 | 62.1% | -0.74 | 0.39 | 0.35 | 0.43 | — |
| — | 4.10 | 4.45 | 4.28 | +0.21 | 61.4% | 142 | 61.4% | -0.79 | 0.57 | 0.52 | 0.62 | — |
| — | 3.40 | 3.65 | 3.52 | +0.17 | 60.9% | 143 | 60.9% | -0.83 | 0.81 | 0.76 | 0.87 | — |
| — | 2.66 | 2.95 | 2.81 | +0.14 | 60.8% | 144 | 60.8% | -0.86 | 1.15 | 1.08 | 1.21 | — |
| — | 2.13 | 2.27 | 2.20 | +0.11 | 60.9% | 145 | 60.9% | -0.89 | 1.54 | 1.47 | 1.61 | 2,511 |
| 1,435 | 1.64 | 1.75 | 1.70 | +0.09 | 61.0% | 146 | 61.0% | -0.91 | 2.05 | 1.96 | 2.14 | 261 |
| 847 | 1.24 | 1.32 | 1.28 | +0.07 | 61.2% | 147 | 61.2% | -0.93 | 2.63 | 2.55 | 2.71 | 146 |
| 669 | 0.90 | 1.01 | 0.95 | +0.06 | 61.3% | 148 | 61.3% | -0.95 | 3.27 | 3.15 | 3.40 | 280 |
| 384 | 0.64 | 0.75 | 0.69 | +0.05 | 61.6% | 149 | 61.6% | -0.96 | 4.00 | 3.85 | 4.15 | 179 |
| 6,404 | 0.46 | 0.49 | 0.47 | +0.04 | 62.1% | 150 | 62.1% | -0.97 | 4.75 | 4.55 | 4.95 | 669 |
| 1,519 | 0.18 | 0.19 | 0.18 | +0.02 | 64.5% | 152.5 | 64.5% | -0.98 | 6.95 | 6.75 | 7.15 | 204 |
| 1,975 | 0.07 | 0.11 | 0.09 | +0.01 | 68.2% | 155 | 68.2% | -0.99 | 9.35 | 9.10 | 9.60 | 152 |
| 687 | 0.03 | 0.05 | 0.04 | +0.01 | 73.4% | 157.5 | 73.4% | -0.99 | 11.95 | 11.60 | 12.30 | 1 |
| 1,837 | 0.01 | 0.03 | 0.02 | +0.01 | 79.9% | 160 | 79.9% | -1.00 | 14.45 | 14.10 | 14.80 | 16 |
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.