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 | |
| — | 13.10 | 15.70 | 14.40 | +1.00 | 26.8% | 131 | 26.8% | -0.00 | — | — | 0.54 | — |
| — | 12.10 | 14.50 | 13.30 | +1.00 | 26.3% | 132 | 26.3% | -0.00 | — | — | 0.70 | — |
| — | 10.85 | 13.35 | 12.10 | +1.00 | 25.8% | 133 | 25.8% | -0.00 | — | — | 0.94 | — |
| — | 10.10 | 12.50 | 11.30 | +1.00 | 25.3% | 134 | 25.3% | -0.00 | — | — | 1.76 | — |
| — | 9.10 | 11.45 | 10.28 | +1.00 | 24.9% | 135 | 24.9% | -0.00 | — | — | 0.42 | — |
| — | 8.10 | 10.45 | 9.28 | +1.00 | 24.5% | 136 | 24.5% | -0.00 | — | — | 0.56 | — |
| — | 7.30 | 9.40 | 8.35 | +0.99 | 24.1% | 137 | 24.1% | -0.01 | — | — | 0.09 | — |
| — | 6.15 | 8.50 | 7.33 | +0.98 | 23.7% | 138 | 23.7% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 5.90 | 7.35 | 6.62 | +0.97 | 23.4% | 139 | 23.4% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 5.00 | 6.45 | 5.72 | +0.95 | 23.1% | 140 | 23.1% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 3.70 | 5.35 | 4.53 | +0.91 | 22.8% | 141 | 22.8% | -0.09 | 0.14 | 0.10 | 0.19 | — |
| — | 2.95 | 4.35 | 3.65 | +0.85 | 22.4% | 142 | 22.4% | -0.15 | 0.23 | 0.15 | 0.30 | — |
| — | 2.38 | 3.25 | 2.81 | +0.77 | 22.1% | 143 | 22.1% | -0.23 | 0.41 | 0.31 | 0.50 | — |
| — | 1.78 | 2.52 | 2.15 | +0.67 | 21.8% | 144 | 21.8% | -0.33 | 0.68 | 0.56 | 0.80 | — |
| — | 1.27 | 1.68 | 1.48 | +0.55 | 21.6% | 145 | 21.6% | -0.45 | 0.97 | 0.72 | 1.23 | — |
| — | 0.82 | 1.16 | 0.99 | +0.42 | 21.4% | 146 | 21.4% | -0.58 | 1.54 | 1.29 | 1.79 | — |
| — | 0.49 | 0.68 | 0.58 | +0.31 | 21.3% | 147 | 21.3% | -0.70 | 2.13 | 1.58 | 2.69 | — |
| — | 0.31 | 0.49 | 0.40 | +0.21 | 21.3% | 148 | 21.3% | -0.79 | 2.99 | 1.98 | 4.00 | — |
| — | 0.15 | 0.26 | 0.20 | +0.14 | 21.4% | 149 | 21.4% | -0.87 | 3.88 | 3.15 | 4.60 | — |
| — | 0.09 | 0.13 | 0.11 | +0.09 | 21.6% | 150 | 21.6% | -0.93 | 4.67 | 4.05 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 22.4% | 152.5 | 22.4% | -0.99 | 7.17 | 6.45 | 7.90 | — |
| — | — | 0.03 | — | +0.00 | 23.3% | 155 | 23.3% | -1.00 | 9.53 | 8.65 | 10.40 | — |
| — | — | 0.21 | — | +0.00 | 24.3% | 157.5 | 24.3% | -1.00 | 12.15 | 11.40 | 12.90 | — |
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.