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 | |
| — | 19.25 | 21.85 | 20.55 | +0.72 | 65.5% | 130 | 65.5% | -0.28 | 4.08 | 3.50 | 4.65 | — |
| — | 18.65 | 21.10 | 19.88 | +0.70 | 65.4% | 131 | 65.4% | -0.30 | 4.12 | 3.15 | 5.10 | — |
| — | 18.20 | 20.45 | 19.32 | +0.69 | 65.3% | 132 | 65.3% | -0.31 | 4.70 | 3.90 | 5.50 | — |
| — | 17.20 | 19.80 | 18.50 | +0.68 | 65.3% | 133 | 65.3% | -0.32 | 5.15 | 3.80 | 6.50 | — |
| — | 17.05 | 19.70 | 18.38 | +0.66 | 65.2% | 134 | — | — | 5.00 | 4.20 | 5.80 | — |
| — | 16.15 | 18.50 | 17.32 | +0.65 | 65.2% | 135 | 65.2% | -0.35 | 5.55 | 5.00 | 6.10 | — |
| — | 15.60 | 17.85 | 16.73 | +0.64 | 65.2% | 136 | 65.2% | -0.36 | 5.95 | 4.90 | 7.00 | — |
| — | 14.50 | 17.25 | 15.88 | — | — | 137 | — | — | 6.62 | 5.65 | 7.60 | — |
| — | 13.95 | 16.65 | 15.30 | — | — | 138 | — | — | 7.08 | 5.80 | 8.35 | — |
| — | 13.35 | 16.00 | 14.68 | — | — | 139 | 65.1% | -0.41 | 7.40 | 6.50 | 8.30 | — |
| — | 13.10 | 14.60 | 13.85 | +0.58 | 65.1% | 140 | 65.1% | -0.42 | 7.45 | 6.55 | 8.35 | — |
| — | 11.65 | 14.25 | 12.95 | +0.57 | 65.1% | 141 | 65.1% | -0.44 | 8.28 | 6.90 | 9.65 | — |
| — | 11.85 | 14.40 | 13.12 | +0.55 | 65.2% | 142 | 65.2% | -0.45 | 8.60 | 6.80 | 10.40 | — |
| — | 11.10 | 13.90 | 12.50 | +0.54 | 65.2% | 143 | 65.2% | -0.47 | 9.20 | 7.80 | 10.60 | — |
| — | 10.75 | 12.75 | 11.75 | +0.52 | 65.2% | 144 | 65.2% | -0.48 | 9.68 | 8.25 | 11.10 | — |
| — | 10.90 | 12.15 | 11.53 | +0.51 | 65.3% | 145 | 65.3% | -0.49 | 10.18 | 8.75 | 11.60 | — |
| — | 9.90 | 12.40 | 11.15 | +0.49 | 65.3% | 146 | 65.3% | -0.51 | 11.03 | 10.00 | 12.05 | — |
| — | 10.10 | 11.95 | 11.03 | +0.48 | 65.4% | 147 | 65.4% | -0.53 | 11.62 | 10.60 | 12.65 | — |
| — | 9.70 | 11.40 | 10.55 | +0.46 | 65.4% | 148 | 65.4% | -0.54 | 12.28 | 11.25 | 13.30 | — |
| — | 9.35 | 11.05 | 10.20 | +0.45 | 65.5% | 149 | 65.5% | -0.55 | 12.62 | 11.60 | 13.65 | — |
| — | 9.20 | 10.10 | 9.65 | +0.44 | 65.6% | 150 | 65.6% | -0.56 | 13.50 | 12.10 | 14.90 | — |
| — | 7.10 | 9.70 | 8.40 | +0.41 | 65.8% | 152.5 | 65.8% | -0.60 | 14.40 | 13.20 | 15.60 | — |
| — | 7.40 | 8.65 | 8.03 | +0.38 | 66.1% | 155 | 66.1% | -0.63 | 16.23 | 15.05 | 17.40 | — |
| — | 6.50 | 7.85 | 7.17 | +0.35 | 66.4% | 157.5 | 66.4% | -0.66 | 17.80 | 16.60 | 19.00 | — |
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.