Spot 145.77
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.65 | 12.60 | 11.62 | +0.97 | 23.1% | 134 | 23.1% | -0.03 | — | — | 0.10 | — |
| — | 9.70 | 12.15 | 10.93 | +0.97 | 22.3% | 135 | 22.3% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 8.70 | 11.05 | 9.88 | — | — | 136 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 8.25 | 9.45 | 8.85 | — | — | 137 | — | — | — | — | 0.16 | — |
| — | 7.40 | 9.30 | 8.35 | +0.92 | 20.5% | 138 | 20.5% | -0.08 | 0.17 | 0.07 | 0.26 | — |
| — | 6.50 | 7.95 | 7.22 | — | — | 139 | 20.1% | -0.10 | 0.26 | 0.10 | 0.41 | — |
| — | 5.80 | 7.15 | 6.47 | +0.87 | 19.7% | 140 | 19.7% | -0.13 | 0.41 | 0.30 | 0.51 | — |
| — | 4.75 | 5.85 | 5.30 | +0.83 | 19.5% | 141 | 19.5% | -0.17 | 0.44 | 0.31 | 0.57 | — |
| — | 4.40 | 5.30 | 4.85 | +0.78 | 19.3% | 142 | 19.3% | -0.22 | 0.67 | 0.54 | 0.79 | — |
| — | 3.80 | 4.65 | 4.22 | +0.72 | 19.2% | 143 | 19.2% | -0.28 | 0.94 | 0.86 | 1.02 | — |
| — | 2.65 | 3.50 | 3.08 | +0.65 | 19.2% | 144 | 19.2% | -0.34 | 1.26 | 1.10 | 1.43 | — |
| — | 2.45 | 3.30 | 2.88 | +0.59 | 19.2% | 145 | 19.2% | -0.42 | 1.78 | 1.61 | 1.96 | — |
| — | 1.98 | 2.40 | 2.19 | +0.51 | 19.3% | 146 | 19.3% | -0.50 | 2.04 | 1.78 | 2.30 | — |
| — | 1.44 | 1.91 | 1.68 | +0.44 | 19.4% | 147 | 19.4% | -0.57 | 2.77 | 2.15 | 3.40 | — |
| — | 1.06 | 1.56 | 1.31 | +0.37 | 19.6% | 148 | 19.6% | -0.63 | 3.35 | 2.86 | 3.85 | — |
| — | 0.76 | 1.16 | 0.96 | +0.32 | 19.8% | 149 | 19.8% | -0.69 | 4.17 | 3.85 | 4.50 | — |
| — | 0.70 | 0.98 | 0.84 | +0.25 | 20.0% | 150 | 20.0% | -0.76 | 4.88 | 4.45 | 5.30 | — |
| — | 0.34 | 0.63 | 0.48 | +0.14 | 20.5% | 152.5 | 20.5% | -0.87 | 7.22 | 6.55 | 7.90 | — |
| — | 0.17 | 0.28 | 0.23 | +0.08 | 21.2% | 155 | 21.2% | -0.94 | 9.85 | 8.90 | 10.80 | — |
| — | — | 0.16 | — | +0.04 | 21.9% | 157.5 | 21.9% | -0.98 | 12.22 | 11.30 | 13.15 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 22.8% | 160 | 22.8% | -1.00 | 14.43 | 12.65 | 16.20 | — |
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.