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 | |
| 123 | 14.65 | 15.45 | 15.05 | +0.72 | 52.7% | 131 | — | — | 0.40 | 0.34 | 0.45 | 776 |
| — | 14.05 | 14.55 | 14.30 | — | — | 132 | — | — | 0.47 | 0.43 | 0.52 | — |
| — | 12.90 | 13.65 | 13.28 | — | — | 133 | — | — | 0.57 | 0.52 | 0.62 | — |
| — | 12.25 | 12.75 | 12.50 | — | — | 134 | — | — | 0.69 | 0.64 | 0.74 | — |
| — | 11.45 | 11.90 | 11.68 | — | — | 135 | — | — | 0.82 | 0.76 | 0.88 | — |
| — | 10.65 | 11.05 | 10.85 | — | — | 136 | — | — | 0.98 | 0.91 | 1.06 | — |
| — | 9.85 | 10.25 | 10.05 | — | — | 137 | — | — | 1.19 | 1.10 | 1.27 | — |
| — | 9.00 | 9.45 | 9.22 | — | — | 138 | — | — | 1.40 | 1.31 | 1.48 | — |
| — | 8.30 | 8.70 | 8.50 | — | — | 139 | — | — | 1.65 | 1.56 | 1.74 | — |
| — | 7.65 | 7.80 | 7.72 | — | — | 140 | 49.8% | -0.60 | 1.96 | 1.88 | 2.04 | — |
| — | 6.90 | 7.25 | 7.08 | — | — | 141 | 49.7% | -0.64 | 2.25 | 2.15 | 2.35 | — |
| — | 6.30 | 6.60 | 6.45 | +0.33 | 49.6% | 142 | 49.6% | -0.67 | 2.62 | 2.49 | 2.75 | — |
| — | 5.70 | 5.95 | 5.83 | +0.30 | 49.6% | 143 | 49.6% | -0.70 | 2.99 | 2.88 | 3.10 | — |
| — | 5.10 | 5.35 | 5.22 | +0.27 | 49.6% | 144 | 49.6% | -0.73 | 3.42 | 3.30 | 3.55 | — |
| — | 4.60 | 4.80 | 4.70 | +0.25 | 49.6% | 145 | 49.6% | -0.76 | 3.90 | 3.75 | 4.05 | — |
| — | 4.10 | 4.35 | 4.22 | +0.22 | 49.6% | 146 | 49.6% | -0.79 | 4.40 | 4.25 | 4.55 | — |
| — | 3.65 | 3.85 | 3.75 | +0.20 | 49.7% | 147 | 49.7% | -0.81 | 4.95 | 4.80 | 5.10 | — |
| 489 | 3.25 | 3.45 | 3.35 | +0.17 | 49.8% | 148 | 49.8% | -0.83 | 5.53 | 5.35 | 5.70 | 62 |
| 217 | 2.85 | 3.05 | 2.95 | +0.16 | 49.8% | 149 | 49.8% | -0.85 | 6.12 | 5.95 | 6.30 | 44 |
| 1,412 | 2.53 | 2.66 | 2.60 | +0.14 | 49.9% | 150 | 49.9% | -0.87 | 6.78 | 6.60 | 6.95 | 119 |
| 428 | 1.82 | 1.98 | 1.90 | +0.10 | 50.2% | 152.5 | 50.2% | -0.90 | 8.53 | 8.30 | 8.75 | 51 |
| 1,182 | 1.28 | 1.43 | 1.35 | +0.08 | 50.6% | 155 | 50.6% | -0.93 | 10.50 | 10.25 | 10.75 | 16 |
| 310 | 0.89 | 1.02 | 0.95 | — | — | 157.5 | — | — | 12.60 | 12.35 | 12.85 | — |
| — | 0.62 | 0.73 | 0.68 | — | — | 160 | 51.9% | -0.96 | 14.85 | 14.55 | 15.15 | 23 |
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.