Spot 145.67
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.85 | 16.35 | 16.10 | +0.87 | 80.5% | 130 | 80.5% | -0.13 | 0.23 | 0.17 | 0.30 | — |
| — | 14.65 | 15.65 | 15.15 | +0.85 | 79.5% | 131 | 79.5% | -0.15 | 0.32 | 0.29 | 0.35 | — |
| — | 13.90 | 14.50 | 14.20 | +0.83 | 78.7% | 132 | 78.7% | -0.17 | 0.38 | 0.36 | 0.39 | — |
| — | 12.30 | 13.60 | 12.95 | +0.80 | 78.0% | 133 | 78.0% | -0.20 | 0.44 | 0.39 | 0.49 | — |
| — | 12.05 | 12.60 | 12.32 | +0.78 | 77.3% | 134 | 77.3% | -0.22 | 0.49 | 0.37 | 0.62 | — |
| — | 11.10 | 11.60 | 11.35 | +0.75 | 76.8% | 135 | 76.8% | -0.25 | 0.68 | 0.63 | 0.73 | — |
| — | 10.25 | 11.85 | 11.05 | +0.72 | 76.3% | 136 | 76.3% | -0.28 | 0.81 | 0.78 | 0.85 | — |
| — | 9.65 | 10.30 | 9.97 | +0.69 | 76.0% | 137 | 76.0% | -0.31 | 0.98 | 0.93 | 1.03 | — |
| — | 8.85 | 9.25 | 9.05 | +0.65 | 75.7% | 138 | 75.7% | -0.35 | 1.17 | 1.12 | 1.21 | — |
| — | 7.80 | 8.45 | 8.12 | +0.62 | 75.5% | 139 | 75.5% | -0.38 | 1.38 | 1.29 | 1.47 | — |
| — | 7.40 | 7.60 | 7.50 | +0.59 | 75.3% | 140 | 75.3% | -0.41 | 1.68 | 1.64 | 1.72 | — |
| — | 6.65 | 7.00 | 6.83 | +0.56 | 75.3% | 141 | 75.3% | -0.45 | 1.93 | 1.83 | 2.03 | — |
| — | 6.00 | 6.35 | 6.17 | +0.52 | 75.2% | 142 | 75.2% | -0.48 | 2.28 | 2.18 | 2.38 | — |
| — | 5.40 | 5.70 | 5.55 | +0.49 | 75.2% | 143 | 75.2% | -0.51 | 2.67 | 2.59 | 2.75 | — |
| — | 4.80 | 5.10 | 4.95 | +0.45 | 75.3% | 144 | 75.3% | -0.55 | 3.12 | 3.00 | 3.25 | — |
| — | 4.30 | 4.45 | 4.38 | +0.42 | 75.4% | 145 | 75.4% | -0.58 | 3.60 | 3.50 | 3.70 | — |
| — | 3.80 | 4.00 | 3.90 | +0.39 | 75.6% | 146 | 75.6% | -0.61 | 4.08 | 3.95 | 4.20 | — |
| — | 3.40 | 3.60 | 3.50 | +0.35 | 75.7% | 147 | 75.7% | -0.65 | 4.58 | 4.45 | 4.70 | — |
| — | 2.87 | 3.15 | 3.01 | +0.33 | 75.9% | 148 | 75.9% | -0.67 | 5.22 | 5.05 | 5.40 | — |
| — | 2.57 | 2.70 | 2.63 | +0.30 | 76.2% | 149 | 76.2% | -0.70 | 5.83 | 5.65 | 6.00 | — |
| — | 2.30 | 2.36 | 2.33 | +0.27 | 76.4% | 150 | 76.4% | -0.73 | 6.40 | 6.10 | 6.70 | — |
| — | 1.60 | 1.68 | 1.64 | +0.22 | 77.2% | 152.5 | 77.2% | -0.78 | 8.30 | 8.10 | 8.50 | — |
| — | 1.11 | 1.18 | 1.15 | +0.17 | 78.2% | 155 | 78.2% | -0.83 | 10.18 | 9.75 | 10.60 | — |
| — | 0.74 | 0.83 | 0.79 | +0.13 | 79.4% | 157.5 | 79.4% | -0.87 | 12.15 | 11.40 | 12.90 | — |
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.