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 | |
| — | 16.90 | 17.30 | 17.10 | +0.79 | 67.4% | 130 | 67.4% | -0.21 | 1.23 | 1.14 | 1.31 | — |
| — | 15.90 | 16.55 | 16.23 | +0.77 | 67.2% | 131 | 67.2% | -0.23 | 1.41 | 1.34 | 1.47 | — |
| — | 14.20 | 16.00 | 15.10 | +0.75 | 67.1% | 132 | 67.1% | -0.25 | 1.50 | 1.35 | 1.65 | — |
| — | 13.60 | 15.10 | 14.35 | +0.73 | 66.9% | 133 | 66.9% | -0.27 | 1.68 | 1.50 | 1.86 | — |
| — | 13.45 | 14.55 | 14.00 | +0.71 | 66.8% | 134 | 66.8% | -0.29 | 2.00 | 1.93 | 2.08 | — |
| — | 12.70 | 13.60 | 13.15 | +0.69 | 66.7% | 135 | 66.7% | -0.31 | 2.15 | 1.99 | 2.32 | — |
| — | 11.95 | 12.95 | 12.45 | +0.67 | 66.6% | 136 | 66.6% | -0.33 | 2.63 | 2.43 | 2.84 | — |
| — | 11.30 | 12.15 | 11.72 | +0.64 | 66.6% | 137 | 66.6% | -0.36 | 2.77 | 2.70 | 2.85 | — |
| — | 10.60 | 11.50 | 11.05 | +0.62 | 66.6% | 138 | 66.6% | -0.38 | 3.12 | 3.05 | 3.20 | — |
| — | 10.20 | 10.70 | 10.45 | +0.60 | 66.6% | 139 | 66.6% | -0.40 | 3.45 | 3.30 | 3.60 | — |
| — | 9.50 | 10.00 | 9.75 | +0.58 | 66.6% | 140 | 66.6% | -0.43 | 3.77 | 3.65 | 3.90 | — |
| — | 8.95 | 9.40 | 9.18 | +0.55 | 66.6% | 141 | 66.6% | -0.45 | 4.10 | 3.85 | 4.35 | — |
| — | 8.35 | 8.80 | 8.57 | +0.53 | 66.7% | 142 | 66.7% | -0.47 | 4.62 | 4.45 | 4.80 | — |
| — | 7.80 | 8.20 | 8.00 | +0.51 | 66.7% | 143 | 66.7% | -0.49 | 5.05 | 4.85 | 5.25 | — |
| — | 7.30 | 7.75 | 7.53 | +0.48 | 66.8% | 144 | 66.8% | -0.52 | 5.53 | 5.35 | 5.70 | — |
| — | 6.75 | 7.15 | 6.95 | +0.46 | 66.9% | 145 | 66.9% | -0.54 | 6.05 | 5.90 | 6.20 | — |
| — | 6.30 | 6.65 | 6.47 | +0.44 | 67.0% | 146 | 67.0% | -0.56 | 6.47 | 6.25 | 6.70 | — |
| — | 5.80 | 6.20 | 6.00 | +0.42 | 67.2% | 147 | 67.2% | -0.58 | 7.05 | 6.85 | 7.25 | — |
| — | 5.40 | 5.75 | 5.58 | +0.40 | 67.3% | 148 | 67.3% | -0.60 | 7.58 | 7.35 | 7.80 | — |
| — | 5.05 | 5.35 | 5.20 | +0.38 | 67.5% | 149 | 67.5% | -0.63 | 8.20 | 8.00 | 8.40 | — |
| — | 4.65 | 4.95 | 4.80 | +0.36 | 67.6% | 150 | 67.6% | -0.64 | 8.80 | 8.60 | 9.00 | — |
| — | 3.85 | 4.05 | 3.95 | +0.31 | 68.0% | 152.5 | 68.0% | -0.69 | 10.47 | 10.25 | 10.70 | — |
| — | 3.05 | 3.30 | 3.17 | +0.26 | 68.5% | 155 | 68.5% | -0.74 | 12.20 | 11.95 | 12.45 | — |
| — | 2.50 | 2.69 | 2.60 | +0.23 | 69.0% | 157.5 | 69.0% | -0.78 | 14.12 | 13.55 | 14.70 | — |
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.