Spot 145.28
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.70 | 16.40 | 15.05 | +0.94 | 23.2% | 131 | 23.2% | -0.06 | — | — | 1.86 | — |
| — | 13.05 | 15.30 | 14.18 | +0.94 | 22.7% | 132 | 22.7% | -0.06 | — | — | 1.67 | — |
| — | 11.75 | 14.20 | 12.97 | +0.92 | 22.2% | 133 | 22.2% | -0.08 | — | — | 0.72 | — |
| — | 10.85 | 13.30 | 12.07 | +0.91 | 21.7% | 134 | 21.7% | -0.08 | 0.28 | 0.01 | 0.54 | — |
| — | 9.85 | 12.25 | 11.05 | +0.90 | 21.2% | 135 | 21.2% | -0.10 | 0.48 | 0.28 | 0.69 | — |
| — | 9.30 | 11.40 | 10.35 | +0.88 | 20.8% | 136 | 20.8% | -0.12 | 0.52 | 0.12 | 0.92 | — |
| — | 8.15 | 10.50 | 9.32 | +0.86 | 20.4% | 137 | 20.4% | -0.14 | 0.70 | 0.38 | 1.02 | — |
| — | 7.35 | 9.55 | 8.45 | +0.83 | 20.0% | 138 | 20.0% | -0.16 | 0.86 | 0.53 | 1.19 | — |
| — | 6.45 | 8.65 | 7.55 | +0.80 | 19.7% | 139 | 19.7% | -0.19 | 1.18 | 0.65 | 1.70 | — |
| — | 5.75 | 7.95 | 6.85 | +0.77 | 19.4% | 140 | 19.4% | -0.23 | 0.83 | 0.36 | 1.31 | — |
| — | 5.05 | 7.30 | 6.17 | +0.73 | 19.1% | 141 | 19.1% | -0.26 | 1.29 | 1.08 | 1.50 | — |
| — | 5.10 | 6.80 | 5.95 | +0.69 | 18.8% | 142 | 18.8% | -0.31 | 1.60 | 1.20 | 2.00 | — |
| — | 3.55 | 6.10 | 4.83 | +0.65 | 18.6% | 143 | 18.6% | -0.36 | 1.76 | 1.07 | 2.45 | — |
| — | 2.90 | 4.70 | 3.80 | +0.60 | 18.4% | 144 | 18.4% | -0.40 | 2.50 | 2.10 | 2.91 | — |
| — | 2.57 | 4.10 | 3.33 | +0.55 | 18.3% | 145 | 18.3% | -0.46 | 3.17 | 2.25 | 4.10 | — |
| — | 2.46 | 4.40 | 3.43 | +0.51 | 18.1% | 146 | 18.1% | -0.50 | 3.58 | 2.51 | 4.65 | — |
| — | 2.15 | 3.05 | 2.60 | +0.45 | 18.0% | 147 | 18.0% | -0.56 | 3.88 | 2.72 | 5.05 | — |
| — | 1.71 | 2.45 | 2.08 | +0.41 | 18.0% | 148 | 18.0% | -0.61 | 4.25 | 3.65 | 4.85 | — |
| — | 1.55 | 2.58 | 2.06 | +0.35 | 17.9% | 149 | 17.9% | -0.66 | 4.60 | 3.85 | 5.35 | — |
| — | 0.91 | 1.98 | 1.45 | +0.31 | 17.9% | 150 | 17.9% | -0.71 | 5.85 | 4.70 | 7.00 | — |
| — | 0.66 | 1.57 | 1.11 | +0.22 | 18.0% | 152.5 | 18.0% | -0.82 | 7.53 | 6.55 | 8.50 | — |
| — | — | 0.81 | — | +0.14 | 18.3% | 155 | 18.3% | -0.90 | 9.60 | 8.55 | 10.65 | — |
| — | — | 0.53 | — | +0.09 | 18.8% | 157.5 | 18.8% | -0.95 | 12.35 | 11.15 | 13.55 | — |
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.