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 | |
| — | 12.60 | 16.35 | 14.47 | +0.95 | 31.5% | 132 | 31.5% | -0.05 | — | — | 2.29 | — |
| — | 11.60 | 15.35 | 13.47 | +0.94 | 30.9% | 133 | 30.9% | -0.06 | — | — | 0.57 | — |
| — | 10.60 | 14.40 | 12.50 | +0.92 | 30.4% | 134 | 30.4% | -0.08 | — | — | 2.39 | — |
| — | 9.60 | 13.65 | 11.62 | +0.91 | 29.9% | 135 | 29.9% | -0.09 | — | — | 0.70 | — |
| — | 8.65 | 12.70 | 10.68 | +0.89 | 29.4% | 136 | 29.4% | -0.11 | — | — | 2.53 | — |
| — | 7.65 | 11.55 | 9.60 | +0.86 | 29.0% | 137 | 29.0% | -0.14 | — | — | 2.55 | — |
| — | 6.95 | 10.90 | 8.93 | +0.84 | 28.6% | 138 | 28.6% | -0.17 | — | — | 1.58 | — |
| — | 6.00 | 9.95 | 7.97 | +0.80 | 28.2% | 139 | 28.2% | -0.20 | — | — | 1.60 | — |
| — | 5.15 | 8.90 | 7.03 | +0.77 | 27.9% | 140 | 27.9% | -0.23 | 0.47 | 0.05 | 0.90 | — |
| — | 4.35 | 8.25 | 6.30 | +0.73 | 27.7% | 141 | 27.7% | -0.28 | — | — | 1.35 | — |
| — | 3.55 | 7.30 | 5.42 | +0.68 | 27.4% | 142 | 27.4% | -0.32 | — | — | 1.30 | — |
| — | 2.80 | 6.55 | 4.67 | +0.63 | 27.3% | 143 | 27.3% | -0.37 | — | — | 2.85 | — |
| — | 1.97 | 5.85 | 3.91 | +0.58 | 27.1% | 144 | 27.1% | -0.43 | 1.99 | 0.02 | 3.95 | — |
| — | 1.31 | 5.25 | 3.28 | +0.52 | 27.0% | 145 | 27.0% | -0.48 | 1.66 | 0.02 | 3.30 | — |
| — | 1.72 | 4.90 | 3.31 | +0.47 | 27.0% | 146 | 27.0% | -0.54 | 2.44 | 0.37 | 4.50 | — |
| — | 0.32 | 4.40 | 2.36 | +0.41 | 27.0% | 147 | 27.0% | -0.59 | 3.02 | 1.00 | 5.05 | — |
| — | — | 3.95 | — | +0.36 | 27.0% | 148 | 27.0% | -0.65 | 3.60 | 1.54 | 5.65 | — |
| — | 0.01 | 2.00 | 1.00 | +0.31 | 27.1% | 149 | 27.1% | -0.70 | 4.26 | 2.23 | 6.30 | — |
| — | — | 3.35 | — | +0.26 | 27.2% | 150 | 27.2% | -0.75 | 4.97 | 2.95 | 7.00 | — |
| — | — | 0.87 | — | +0.17 | 27.7% | 152.5 | 27.7% | -0.84 | 7.10 | 5.10 | 9.10 | — |
| — | — | 0.50 | — | +0.10 | 28.4% | 155 | 28.4% | -0.91 | 9.28 | 7.30 | 11.25 | — |
| — | — | 2.32 | — | +0.06 | 29.4% | 157.5 | 29.4% | -0.96 | 11.53 | 9.65 | 13.40 | — |
| — | 0.15 | 2.22 | 1.19 | +0.03 | 30.6% | 160 | 30.6% | -0.99 | 13.93 | 12.05 | 15.80 | — |
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.