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 | |
| — | 12.80 | 15.55 | 14.18 | +0.95 | 23.3% | 132 | 23.3% | -0.05 | — | — | 0.54 | — |
| — | 11.95 | 14.20 | 13.07 | +0.94 | 22.8% | 133 | 22.8% | -0.06 | — | — | 0.61 | — |
| — | 11.00 | 12.85 | 11.93 | +0.93 | 22.4% | 134 | 22.4% | -0.07 | 1.22 | 0.09 | 2.34 | — |
| — | 10.75 | 12.20 | 11.47 | +0.91 | 21.9% | 135 | 21.9% | -0.09 | 0.52 | 0.30 | 0.74 | — |
| — | 9.25 | 11.70 | 10.47 | +0.90 | 21.6% | 136 | 21.6% | -0.10 | 0.57 | 0.16 | 0.99 | — |
| — | 8.35 | 10.15 | 9.25 | +0.88 | 21.2% | 137 | 21.2% | -0.13 | 0.42 | 0.01 | 0.83 | — |
| — | 7.60 | 9.30 | 8.45 | +0.85 | 20.9% | 138 | 20.9% | -0.15 | 0.64 | 0.44 | 0.84 | — |
| — | 6.65 | 8.50 | 7.58 | +0.82 | 20.6% | 139 | 20.6% | -0.18 | 0.71 | 0.48 | 0.94 | — |
| — | 6.30 | 7.65 | 6.97 | +0.79 | 20.3% | 140 | 20.3% | -0.21 | 0.97 | 0.89 | 1.05 | — |
| — | 5.35 | 6.95 | 6.15 | +0.76 | 20.1% | 141 | 20.1% | -0.25 | 0.99 | 0.55 | 1.43 | — |
| — | 5.00 | 6.90 | 5.95 | +0.72 | 19.9% | 142 | 19.9% | -0.29 | 1.50 | 1.34 | 1.67 | — |
| — | 4.50 | 6.25 | 5.38 | +0.67 | 19.8% | 143 | 19.8% | -0.33 | 2.12 | 1.23 | 3.00 | — |
| — | 3.80 | 5.05 | 4.42 | +0.63 | 19.7% | 144 | 19.7% | -0.38 | 2.67 | 1.98 | 3.35 | — |
| — | 2.68 | 5.10 | 3.89 | +0.58 | 19.6% | 145 | 19.6% | -0.43 | 2.90 | 2.35 | 3.45 | — |
| — | 2.97 | 4.60 | 3.79 | +0.52 | 19.6% | 146 | 19.6% | -0.48 | 3.22 | 2.69 | 3.75 | — |
| — | 2.64 | 2.93 | 2.79 | +0.47 | 19.6% | 147 | 19.6% | -0.53 | 3.55 | 3.00 | 4.10 | — |
| — | 1.72 | 2.70 | 2.21 | +0.43 | 19.6% | 148 | 19.6% | -0.58 | 3.87 | 2.94 | 4.80 | — |
| — | 0.87 | 2.69 | 1.78 | +0.38 | 19.7% | 149 | 19.7% | -0.63 | 4.88 | 3.55 | 6.20 | — |
| — | 1.28 | 1.93 | 1.60 | +0.34 | 19.8% | 150 | 19.8% | -0.68 | 5.80 | 4.60 | 7.00 | — |
| — | 0.82 | 1.11 | 0.96 | +0.24 | 20.4% | 152.5 | 20.4% | -0.78 | 7.47 | 6.25 | 8.70 | — |
| — | — | 0.80 | — | +0.17 | 21.2% | 155 | 21.2% | -0.85 | 10.05 | 9.00 | 11.10 | — |
| — | — | 2.47 | — | +0.12 | 22.4% | 157.5 | 22.4% | -0.90 | 12.40 | 11.40 | 13.40 | — |
| — | 0.01 | 0.68 | 0.34 | +0.09 | 23.7% | 160 | 23.7% | -0.94 | 14.47 | 13.35 | 15.60 | — |
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.