Spot 145.21
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 14.70 | 13.80 | +1.00 | 29.1% | 131 | 29.1% | -0.00 | — | — | 0.09 | — |
| — | 12.05 | 13.90 | 12.97 | +1.00 | 28.5% | 132 | 28.5% | -0.00 | — | — | 0.10 | — |
| — | 10.90 | 13.20 | 12.05 | +1.00 | 28.0% | 133 | 28.0% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 12.55 | 11.25 | +1.00 | 27.5% | 134 | 27.5% | -0.00 | — | — | 0.10 | — |
| — | 8.90 | 10.60 | 9.75 | +1.00 | 27.0% | 135 | 27.0% | -0.00 | — | — | 0.10 | — |
| — | 7.90 | 9.80 | 8.85 | +1.00 | 26.5% | 136 | 26.5% | -0.00 | — | — | 0.10 | — |
| — | 7.05 | 8.85 | 7.95 | +0.99 | 25.9% | 137 | 25.9% | -0.01 | — | — | 0.43 | — |
| — | 6.10 | 7.75 | 6.92 | +0.99 | 25.4% | 138 | 25.4% | -0.01 | — | — | 0.24 | — |
| — | 5.95 | 6.75 | 6.35 | +0.98 | 24.7% | 139 | 24.7% | -0.02 | — | — | 0.40 | — |
| — | 4.60 | 6.05 | 5.33 | +0.96 | 24.1% | 140 | 24.1% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 3.60 | 4.75 | 4.17 | +0.92 | 23.5% | 141 | 23.5% | -0.08 | 0.10 | 0.05 | 0.16 | — |
| — | 2.21 | 3.80 | 3.00 | +0.87 | 22.9% | 142 | 22.9% | -0.13 | 0.17 | 0.13 | 0.22 | — |
| — | 1.79 | 3.70 | 2.75 | +0.78 | 22.6% | 143 | 22.6% | -0.22 | 0.33 | 0.28 | 0.38 | — |
| — | 1.61 | 2.12 | 1.86 | +0.67 | 22.4% | 144 | 22.4% | -0.33 | 0.64 | 0.51 | 0.77 | — |
| — | 1.15 | 1.56 | 1.35 | +0.54 | 22.5% | 145 | 22.5% | -0.47 | 0.93 | 0.73 | 1.12 | — |
| — | 0.57 | 1.00 | 0.79 | +0.40 | 22.7% | 146 | 22.7% | -0.60 | 1.61 | 1.19 | 2.03 | — |
| — | 0.35 | 0.60 | 0.47 | +0.28 | 23.0% | 147 | 23.0% | -0.72 | 2.33 | 1.73 | 2.92 | — |
| — | 0.25 | 0.37 | 0.31 | +0.19 | 23.4% | 148 | 23.4% | -0.82 | 3.45 | 2.65 | 4.25 | — |
| — | 0.13 | 0.24 | 0.18 | +0.12 | 23.8% | 149 | 23.8% | -0.89 | 4.12 | 3.60 | 4.65 | — |
| — | 0.06 | 0.12 | 0.09 | +0.07 | 24.2% | 150 | 24.2% | -0.93 | 5.20 | 4.35 | 6.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 26.5% | 152.5 | 26.5% | -0.99 | 7.58 | 6.70 | 8.45 | — |
| — | — | 0.43 | — | +0.01 | 29.8% | 155 | 29.8% | -1.00 | 10.22 | 8.95 | 11.50 | — |
| — | — | 0.23 | — | +0.00 | 33.5% | 157.5 | 33.5% | -1.00 | 12.82 | 11.40 | 14.25 | — |
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.