Spot 145.89
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 16.80 | 14.85 | +0.93 | 24.2% | 132 | 24.2% | -0.08 | — | — | 2.52 | — |
| — | 12.00 | 15.90 | 13.95 | +0.91 | 23.6% | 133 | 23.6% | -0.09 | — | — | 2.59 | — |
| — | 11.25 | 14.95 | 13.10 | +0.90 | 23.0% | 134 | 23.0% | -0.10 | — | — | 2.65 | — |
| — | 10.25 | 14.30 | 12.28 | +0.88 | 22.5% | 135 | 22.5% | -0.12 | — | — | 2.78 | — |
| — | 9.15 | 13.40 | 11.28 | +0.86 | 22.0% | 136 | 22.0% | -0.14 | — | — | 2.89 | — |
| — | 8.50 | 12.30 | 10.40 | +0.83 | 21.6% | 137 | 21.6% | -0.17 | — | — | 3.05 | — |
| — | 7.65 | 11.40 | 9.53 | +0.81 | 21.2% | 138 | 21.2% | -0.19 | — | — | 1.65 | — |
| — | 7.05 | 10.75 | 8.90 | +0.78 | 20.8% | 139 | 20.8% | -0.22 | — | — | 3.35 | — |
| — | 6.05 | 9.95 | 8.00 | +0.75 | 20.5% | 140 | 20.5% | -0.26 | — | — | 3.20 | — |
| — | 5.20 | 9.05 | 7.12 | +0.71 | 20.3% | 141 | 20.3% | -0.30 | — | — | 3.40 | — |
| — | 4.50 | 8.30 | 6.40 | +0.67 | 20.0% | 142 | 20.0% | -0.34 | 1.85 | 0.01 | 3.70 | — |
| — | 4.25 | 7.70 | 5.97 | +0.63 | 19.8% | 143 | 19.8% | -0.38 | 2.04 | 0.08 | 4.00 | — |
| — | 3.10 | 6.90 | 5.00 | +0.58 | 19.7% | 144 | 19.7% | -0.42 | 2.35 | 0.40 | 4.30 | — |
| — | 2.45 | 6.40 | 4.42 | +0.54 | 19.6% | 145 | 19.6% | -0.47 | 2.80 | 0.80 | 4.80 | — |
| — | 1.90 | 5.85 | 3.88 | +0.49 | 19.5% | 146 | 19.5% | -0.52 | 3.25 | 1.20 | 5.30 | — |
| — | 1.40 | 5.40 | 3.40 | +0.45 | 19.4% | 147 | 19.4% | -0.56 | 3.73 | 1.65 | 5.80 | — |
| — | 1.06 | 4.85 | 2.96 | +0.40 | 19.4% | 148 | 19.4% | -0.61 | 4.32 | 2.28 | 6.35 | — |
| — | 0.71 | 4.50 | 2.60 | +0.36 | 19.5% | 149 | 19.5% | -0.65 | 4.90 | 2.85 | 6.95 | — |
| — | 0.19 | 2.25 | 1.22 | +0.32 | 19.6% | 150 | 19.6% | -0.69 | 5.60 | 3.55 | 7.65 | — |
| — | — | 3.30 | — | +0.24 | 19.9% | 152.5 | 19.9% | -0.79 | 7.58 | 5.60 | 9.55 | — |
| — | — | 3.00 | — | +0.17 | 20.4% | 155 | 20.4% | -0.86 | 9.60 | 7.50 | 11.70 | — |
| — | — | 1.82 | — | +0.12 | 21.1% | 157.5 | 21.1% | -0.91 | 11.85 | 9.90 | 13.80 | — |
| — | — | 1.38 | — | +0.09 | 22.0% | 160 | 22.0% | -0.95 | 14.12 | 12.20 | 16.05 | — |
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.