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 | |
| — | 13.10 | 15.50 | 14.30 | — | — | 131 | — | — | — | — | 0.75 | — |
| — | 12.05 | 14.35 | 13.20 | +1.00 | 34.5% | 132 | 34.5% | -0.00 | — | — | 0.75 | — |
| — | 11.10 | 13.40 | 12.25 | +1.00 | 33.3% | 133 | 33.3% | -0.00 | — | — | 0.75 | — |
| — | 10.15 | 12.50 | 11.32 | +1.00 | 32.1% | 134 | 32.1% | -0.00 | — | — | 0.74 | — |
| — | 9.05 | 11.55 | 10.30 | +1.00 | 30.8% | 135 | 30.8% | -0.00 | — | — | 0.07 | — |
| — | 8.30 | 11.60 | 9.95 | +0.99 | 29.6% | 136 | 29.6% | -0.01 | — | — | 0.26 | — |
| — | 8.00 | 9.50 | 8.75 | +0.99 | 28.3% | 137 | 28.3% | -0.01 | — | — | 0.05 | — |
| — | 7.00 | 8.40 | 7.70 | +0.99 | 27.0% | 138 | 27.0% | -0.01 | — | — | 0.04 | — |
| — | 5.35 | 7.65 | 6.50 | +0.98 | 25.8% | 139 | 25.8% | -0.02 | — | — | 0.11 | — |
| — | 4.90 | 6.45 | 5.67 | +0.96 | 24.8% | 140 | 24.8% | -0.04 | — | — | 0.06 | — |
| — | 3.70 | 5.50 | 4.60 | +0.93 | 23.9% | 141 | 23.9% | -0.07 | 0.08 | 0.07 | 0.09 | — |
| — | 2.83 | 4.60 | 3.71 | +0.89 | 23.3% | 142 | 23.3% | -0.11 | 0.14 | 0.11 | 0.18 | — |
| — | 2.35 | 3.45 | 2.90 | +0.81 | 22.9% | 143 | 22.9% | -0.19 | 0.29 | 0.22 | 0.36 | — |
| — | 1.74 | 2.90 | 2.32 | +0.71 | 22.7% | 144 | 22.7% | -0.29 | 0.47 | 0.39 | 0.55 | — |
| — | 1.37 | 1.90 | 1.64 | +0.59 | 22.6% | 145 | 22.6% | -0.41 | 0.81 | 0.67 | 0.95 | — |
| — | 0.93 | 1.21 | 1.07 | +0.46 | 22.7% | 146 | 22.7% | -0.54 | 1.27 | 1.08 | 1.47 | — |
| — | 0.45 | 0.70 | 0.57 | +0.33 | 22.7% | 147 | 22.7% | -0.68 | 2.04 | 1.55 | 2.52 | — |
| — | 0.23 | 0.40 | 0.32 | +0.22 | 22.9% | 148 | 22.9% | -0.79 | 2.59 | 1.98 | 3.20 | — |
| — | 0.18 | 0.28 | 0.23 | +0.14 | 23.0% | 149 | 23.0% | -0.87 | 3.83 | 2.82 | 4.85 | — |
| — | 0.07 | 0.15 | 0.11 | +0.08 | 23.3% | 150 | 23.3% | -0.93 | 4.38 | 3.10 | 5.65 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 23.9% | 152.5 | 23.9% | -0.99 | 7.28 | 6.05 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 155 | 24.4% | -1.00 | 9.80 | 8.60 | 11.00 | — |
| — | — | 0.09 | — | +0.00 | 25.1% | 157.5 | 25.1% | -1.00 | 12.30 | 11.10 | 13.50 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 160 | 26.3% | -1.00 | 14.78 | 13.55 | 16.00 | — |
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.