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 | |
| — | 13.20 | 15.65 | 14.43 | +1.00 | 23.2% | 131 | 23.2% | -0.00 | — | — | 1.67 | — |
| — | 12.20 | 15.00 | 13.60 | +0.99 | 22.8% | 132 | 22.8% | -0.01 | — | — | 0.96 | — |
| — | 11.20 | 13.60 | 12.40 | +0.99 | 22.4% | 133 | 22.4% | -0.01 | — | — | 1.36 | — |
| — | 10.50 | 12.65 | 11.57 | +0.99 | 22.0% | 134 | 22.0% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 9.25 | 11.65 | 10.45 | +0.98 | 21.7% | 135 | 21.7% | -0.02 | — | — | 0.17 | — |
| — | 8.35 | 10.50 | 9.43 | +0.97 | 21.3% | 136 | 21.3% | -0.03 | — | — | 0.42 | — |
| — | 8.10 | 9.65 | 8.88 | +0.95 | 21.0% | 137 | 21.0% | -0.04 | 0.12 | 0.02 | 0.21 | — |
| — | 6.50 | 8.65 | 7.58 | +0.93 | 20.7% | 138 | 20.7% | -0.06 | — | — | 0.49 | — |
| — | 5.60 | 7.55 | 6.58 | +0.90 | 20.4% | 139 | 20.4% | -0.09 | — | — | 0.36 | — |
| — | 5.50 | 7.00 | 6.25 | +0.87 | 20.2% | 140 | 20.2% | -0.13 | 0.33 | 0.22 | 0.43 | — |
| — | 4.30 | 5.60 | 4.95 | +0.82 | 20.0% | 141 | 20.0% | -0.17 | 0.46 | 0.40 | 0.51 | — |
| — | 2.83 | 5.20 | 4.01 | +0.76 | 19.8% | 142 | 19.8% | -0.23 | 0.58 | 0.46 | 0.71 | — |
| — | 2.66 | 4.15 | 3.40 | +0.70 | 19.6% | 143 | 19.6% | -0.30 | 0.85 | 0.70 | 1.00 | — |
| — | 2.47 | 3.30 | 2.88 | +0.62 | 19.4% | 144 | 19.4% | -0.37 | 1.18 | 1.00 | 1.36 | — |
| — | 1.91 | 2.50 | 2.21 | +0.55 | 19.2% | 145 | 19.2% | -0.46 | 1.48 | 1.15 | 1.80 | — |
| — | 1.43 | 1.89 | 1.66 | +0.47 | 19.1% | 146 | 19.1% | -0.54 | 2.13 | 1.73 | 2.53 | — |
| — | 0.99 | 1.37 | 1.18 | +0.39 | 18.9% | 147 | 18.9% | -0.62 | 2.68 | 2.21 | 3.15 | — |
| — | 0.71 | 1.00 | 0.85 | +0.31 | 18.8% | 148 | 18.8% | -0.71 | 3.49 | 2.78 | 4.20 | — |
| — | 0.46 | 0.84 | 0.65 | +0.23 | 18.6% | 149 | 18.6% | -0.78 | 4.22 | 3.50 | 4.95 | — |
| — | 0.25 | 0.51 | 0.38 | +0.18 | 18.5% | 150 | 18.5% | -0.84 | 4.80 | 4.35 | 5.25 | — |
| — | 0.05 | 0.32 | 0.18 | +0.08 | 18.4% | 152.5 | 18.4% | -0.95 | 7.25 | 6.55 | 7.95 | — |
| — | — | 0.05 | — | +0.03 | 18.8% | 155 | 18.8% | -1.00 | 9.62 | 8.85 | 10.40 | — |
| — | — | 0.75 | — | +0.01 | 19.7% | 157.5 | 19.7% | -1.00 | 12.05 | 11.20 | 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.