Spot 145.64
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 16.35 | 15.07 | — | — | 131 | — | — | — | — | 1.56 | — |
| — | 13.10 | 15.90 | 14.50 | +0.93 | 23.7% | 132 | 23.7% | -0.07 | — | — | 0.45 | — |
| — | 12.10 | 14.85 | 13.47 | +0.92 | 23.2% | 133 | 23.2% | -0.08 | — | — | 0.45 | — |
| — | 11.15 | 13.90 | 12.53 | +0.91 | 22.7% | 134 | 22.7% | -0.09 | — | — | 1.14 | — |
| — | 10.25 | 13.05 | 11.65 | +0.90 | 22.2% | 135 | 22.2% | -0.10 | 0.35 | 0.10 | 0.60 | — |
| — | 9.25 | 11.90 | 10.57 | +0.88 | 21.7% | 136 | 21.7% | -0.12 | 0.64 | 0.37 | 0.90 | — |
| — | 8.40 | 11.20 | 9.80 | +0.86 | 21.3% | 137 | 21.3% | -0.14 | 0.56 | 0.28 | 0.85 | — |
| — | 7.75 | 9.90 | 8.82 | +0.83 | 20.9% | 138 | 20.9% | -0.17 | 0.67 | 0.40 | 0.94 | — |
| — | 6.70 | 8.90 | 7.80 | +0.81 | 20.6% | 139 | 20.6% | -0.20 | 0.93 | 0.75 | 1.10 | — |
| — | 6.10 | 8.85 | 7.47 | +0.78 | 20.2% | 140 | 20.2% | -0.23 | 1.10 | 0.90 | 1.30 | — |
| — | 5.30 | 7.20 | 6.25 | +0.74 | 19.9% | 141 | 19.9% | -0.26 | 1.33 | 1.12 | 1.54 | — |
| — | 4.80 | 6.35 | 5.58 | +0.70 | 19.7% | 142 | 19.7% | -0.30 | 1.58 | 1.35 | 1.81 | — |
| — | 3.95 | 6.10 | 5.03 | +0.66 | 19.5% | 143 | 19.5% | -0.34 | 2.29 | 1.59 | 2.98 | — |
| — | 3.20 | 5.15 | 4.17 | +0.62 | 19.3% | 144 | 19.3% | -0.39 | 2.19 | 1.92 | 2.47 | — |
| — | 3.35 | 4.35 | 3.85 | +0.57 | 19.1% | 145 | 19.1% | -0.44 | 3.15 | 2.30 | 4.00 | — |
| — | 2.85 | 3.70 | 3.27 | +0.52 | 19.0% | 146 | 19.0% | -0.49 | 3.04 | 2.74 | 3.35 | — |
| — | 2.34 | 3.20 | 2.77 | +0.47 | 18.9% | 147 | 18.9% | -0.54 | 3.70 | 3.30 | 4.10 | — |
| — | 1.49 | 2.69 | 2.09 | +0.42 | 18.9% | 148 | 18.9% | -0.59 | 4.53 | 3.85 | 5.20 | — |
| — | 1.68 | 2.31 | 2.00 | +0.37 | 18.9% | 149 | 18.9% | -0.64 | 4.90 | 3.70 | 6.10 | — |
| — | 1.20 | 2.08 | 1.64 | +0.32 | 18.9% | 150 | 18.9% | -0.69 | 5.88 | 5.00 | 6.75 | — |
| — | 0.72 | 1.22 | 0.97 | +0.23 | 19.1% | 152.5 | 19.1% | -0.79 | 7.40 | 6.20 | 8.60 | — |
| — | 0.47 | 0.93 | 0.70 | +0.16 | 19.5% | 155 | 19.5% | -0.87 | 9.80 | 8.85 | 10.75 | — |
| — | 0.25 | 0.51 | 0.38 | +0.11 | 20.2% | 157.5 | 20.2% | -0.93 | 12.18 | 11.10 | 13.25 | — |
| — | 0.01 | 0.50 | 0.26 | +0.07 | 21.0% | 160 | 21.0% | -0.96 | 14.20 | 12.30 | 16.10 | — |
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.