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 | |
| — | 13.60 | 15.60 | 14.60 | — | — | 131 | — | — | — | — | 0.12 | — |
| — | 12.85 | 14.25 | 13.55 | +0.99 | 24.2% | 132 | 24.2% | -0.01 | — | — | 0.16 | — |
| — | 11.90 | 13.25 | 12.57 | +0.99 | 23.9% | 133 | 23.9% | -0.01 | — | — | 0.05 | — |
| — | 10.65 | 12.70 | 11.68 | +0.99 | 23.6% | 134 | 23.6% | -0.02 | — | — | 0.05 | — |
| — | 9.90 | 11.60 | 10.75 | +0.98 | 23.2% | 135 | 23.2% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 8.35 | 10.70 | 9.53 | +0.97 | 22.5% | 136 | 22.5% | -0.03 | — | — | 0.12 | — |
| — | 7.60 | 9.55 | 8.57 | +0.96 | 21.8% | 137 | 21.8% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 6.70 | 8.75 | 7.72 | +0.94 | 21.4% | 138 | 21.4% | -0.06 | 0.16 | 0.07 | 0.25 | — |
| — | 5.85 | 7.85 | 6.85 | +0.92 | 21.0% | 139 | 21.0% | -0.08 | 0.19 | 0.10 | 0.28 | — |
| — | 5.75 | 6.75 | 6.25 | +0.89 | 20.7% | 140 | 20.7% | -0.11 | 0.27 | 0.20 | 0.34 | — |
| — | 4.10 | 5.85 | 4.97 | +0.84 | 20.4% | 141 | 20.4% | -0.16 | 0.36 | 0.31 | 0.41 | — |
| — | 3.40 | 5.00 | 4.20 | +0.79 | 20.2% | 142 | 20.2% | -0.21 | 0.60 | 0.46 | 0.74 | — |
| — | 2.65 | 4.20 | 3.42 | +0.72 | 20.0% | 143 | 20.0% | -0.28 | 0.79 | 0.68 | 0.89 | — |
| — | 2.34 | 3.40 | 2.87 | +0.65 | 19.9% | 144 | 19.9% | -0.35 | 1.07 | 0.93 | 1.21 | — |
| — | 2.11 | 2.66 | 2.38 | +0.57 | 19.9% | 145 | 19.9% | -0.44 | 1.51 | 1.27 | 1.76 | — |
| — | 1.41 | 2.05 | 1.73 | +0.49 | 19.9% | 146 | 19.9% | -0.51 | 1.98 | 1.72 | 2.23 | — |
| — | 1.01 | 1.49 | 1.25 | +0.41 | 19.9% | 147 | 19.9% | -0.60 | 2.52 | 2.30 | 2.73 | — |
| — | 0.75 | 1.15 | 0.95 | +0.33 | 20.0% | 148 | 20.0% | -0.68 | 3.37 | 2.69 | 4.05 | — |
| — | 0.50 | 0.81 | 0.66 | +0.26 | 20.1% | 149 | 20.1% | -0.75 | 4.12 | 3.40 | 4.85 | — |
| — | 0.43 | 0.60 | 0.52 | +0.20 | 20.2% | 150 | 20.2% | -0.81 | 4.72 | 4.15 | 5.30 | — |
| — | 0.13 | 0.24 | 0.18 | +0.09 | 20.5% | 152.5 | 20.5% | -0.92 | 7.20 | 6.25 | 8.15 | — |
| — | 0.06 | 0.12 | 0.09 | +0.04 | 20.8% | 155 | 20.8% | -0.98 | 9.20 | 8.55 | 9.85 | — |
| — | — | 0.25 | — | +0.01 | 21.1% | 157.5 | 21.1% | -1.00 | 12.20 | 11.10 | 13.30 | — |
| — | — | 0.03 | — | +0.00 | 21.4% | 160 | 21.4% | -1.00 | 14.78 | 13.65 | 15.90 | — |
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.