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 | |
| — | 12.45 | 15.25 | 13.85 | +0.99 | 25.9% | 131 | 25.9% | -0.01 | — | — | 0.75 | — |
| — | 11.45 | 14.25 | 12.85 | +0.99 | 25.3% | 132 | 25.3% | -0.01 | — | — | 0.68 | — |
| — | 11.20 | 13.30 | 12.25 | +0.99 | 24.8% | 133 | 24.8% | -0.01 | — | — | 0.54 | — |
| — | 10.05 | 12.30 | 11.18 | +0.98 | 24.3% | 134 | 24.3% | -0.02 | — | — | 0.07 | — |
| — | 9.25 | 10.95 | 10.10 | +0.97 | 23.7% | 135 | 23.7% | -0.03 | 0.07 | 0.05 | 0.08 | — |
| — | 8.25 | 9.90 | 9.07 | +0.96 | 23.2% | 136 | 23.2% | -0.04 | 0.09 | 0.03 | 0.15 | — |
| — | 7.30 | 9.30 | 8.30 | +0.95 | 22.7% | 137 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 6.50 | 7.85 | 7.17 | — | — | 138 | 22.2% | -0.07 | 0.17 | 0.12 | 0.21 | — |
| — | 5.40 | 7.80 | 6.60 | — | — | 139 | — | — | 0.23 | 0.16 | 0.31 | — |
| — | 4.50 | 6.45 | 5.47 | +0.86 | 21.4% | 140 | — | — | 0.38 | 0.30 | 0.46 | — |
| — | 3.65 | 6.25 | 4.95 | — | — | 141 | — | — | 0.42 | 0.30 | 0.54 | — |
| — | 2.86 | 5.30 | 4.08 | — | — | 142 | — | — | 0.60 | 0.42 | 0.79 | — |
| — | 2.39 | 4.70 | 3.54 | +0.69 | 20.6% | 143 | — | — | 0.96 | 0.89 | 1.04 | — |
| — | 2.11 | 2.75 | 2.43 | — | — | 144 | 20.5% | -0.39 | 1.30 | 1.18 | 1.42 | — |
| — | 2.00 | 2.25 | 2.12 | +0.54 | 20.5% | 145 | — | — | 1.61 | 1.39 | 1.84 | — |
| — | 1.13 | 1.94 | 1.53 | +0.45 | 20.5% | 146 | 20.5% | -0.55 | 2.37 | 1.92 | 2.82 | — |
| — | 0.73 | 1.57 | 1.15 | — | — | 147 | 20.6% | -0.63 | 3.04 | 2.39 | 3.70 | — |
| — | 0.77 | 1.00 | 0.89 | — | — | 148 | — | — | 3.75 | 3.25 | 4.25 | — |
| — | 0.60 | 0.78 | 0.69 | — | — | 149 | 20.8% | -0.76 | 4.55 | 4.00 | 5.10 | — |
| — | 0.42 | 0.54 | 0.48 | +0.19 | 21.0% | 150 | — | — | 5.15 | 4.85 | 5.45 | — |
| — | 0.06 | 0.24 | 0.15 | — | — | 152.5 | — | — | 7.83 | 6.80 | 8.85 | — |
| — | 0.05 | 0.09 | 0.07 | +0.04 | 22.2% | 155 | — | — | 10.22 | 9.50 | 10.95 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 23.5% | 157.5 | 23.5% | -1.00 | 12.47 | 11.45 | 13.50 | — |
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.