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 | |
| — | 17.45 | 18.25 | 17.85 | — | — | 131 | 52.8% | -0.35 | 2.63 | 2.46 | 2.80 | — |
| 11 | 16.80 | 17.50 | 17.15 | +0.63 | 52.7% | 132 | 52.7% | -0.37 | 2.94 | 2.69 | 3.20 | — |
| — | 16.05 | 16.75 | 16.40 | +0.61 | 52.6% | 133 | 52.6% | -0.39 | 3.10 | 2.90 | 3.30 | 42 |
| 39 | 15.35 | 16.05 | 15.70 | +0.59 | 52.5% | 134 | 52.5% | -0.41 | 3.40 | 3.20 | 3.60 | 136 |
| 90 | 14.55 | 15.35 | 14.95 | +0.57 | 52.4% | 135 | 52.4% | -0.43 | 3.70 | 3.50 | 3.90 | 117 |
| 29 | 14.00 | 14.65 | 14.32 | +0.55 | 52.3% | 136 | 52.3% | -0.45 | 4.00 | 3.80 | 4.20 | 539 |
| 253 | 13.20 | 14.00 | 13.60 | +0.53 | 52.2% | 137 | 52.2% | -0.47 | 4.35 | 4.15 | 4.55 | 83 |
| 39 | 12.70 | 13.35 | 13.03 | +0.51 | 52.2% | 138 | 52.2% | -0.49 | 4.70 | 4.45 | 4.95 | 99 |
| 16 | 12.10 | 12.70 | 12.40 | +0.49 | 52.1% | 139 | 52.1% | -0.51 | 5.08 | 4.80 | 5.35 | 7 |
| 131 | 11.50 | 12.10 | 11.80 | +0.47 | 52.0% | 140 | 52.0% | -0.53 | 5.50 | 5.20 | 5.80 | 386 |
| 8 | 10.90 | 11.50 | 11.20 | +0.45 | 52.0% | 141 | 52.0% | -0.55 | 5.90 | 5.65 | 6.15 | 12 |
| 347 | 10.25 | 10.95 | 10.60 | +0.43 | 51.9% | 142 | 51.9% | -0.57 | 6.33 | 6.05 | 6.60 | 8 |
| 0 | 9.85 | 10.40 | 10.12 | — | — | 143 | — | — | 6.80 | 6.50 | 7.10 | 0 |
| 0 | 9.30 | 9.85 | 9.57 | — | — | 144 | — | — | 7.28 | 7.00 | 7.55 | 0 |
| 189 | 8.80 | 9.35 | 9.07 | +0.38 | 51.8% | 145 | 51.8% | -0.63 | 7.75 | 7.50 | 8.00 | 112 |
| 0 | 8.30 | 8.90 | 8.60 | — | — | 146 | — | — | 8.32 | 8.00 | 8.65 | 0 |
| 0 | 7.85 | 8.40 | 8.12 | — | — | 147 | — | — | 8.88 | 8.55 | 9.20 | 0 |
| 0 | 7.40 | 7.95 | 7.67 | — | — | 148 | — | — | 9.40 | 9.05 | 9.75 | 0 |
| 0 | 7.05 | 7.55 | 7.30 | — | — | 149 | — | — | 9.97 | 9.65 | 10.30 | 0 |
| 1,407 | 6.65 | 7.15 | 6.90 | +0.29 | 51.7% | 150 | 51.7% | -0.71 | 10.57 | 10.25 | 10.90 | 15 |
| 0 | 5.70 | 6.20 | 5.95 | — | — | 152.5 | — | — | 12.18 | 11.80 | 12.55 | 0 |
| — | 4.95 | 5.35 | 5.15 | +0.23 | 51.7% | 155 | 51.7% | -0.78 | 13.82 | 13.45 | 14.20 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 160 | 51.9% | -0.84 | 17.43 | 17.05 | 17.80 | — |
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.