Spot 145.68
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.85 | 17.30 | 15.57 | +0.96 | 30.0% | 131 | 30.0% | -0.06 | — | — | 2.33 | — |
| — | 12.30 | 16.30 | 14.30 | +0.95 | 29.6% | 132 | 29.6% | -0.07 | — | — | 2.53 | — |
| — | 12.15 | 15.35 | 13.75 | +0.94 | 29.2% | 133 | 29.2% | -0.08 | — | — | 0.99 | — |
| — | 10.30 | 14.45 | 12.38 | +0.93 | 28.9% | 134 | 28.9% | -0.10 | 0.56 | 0.06 | 1.05 | — |
| — | 10.35 | 13.50 | 11.93 | — | — | 135 | 28.6% | -0.11 | — | — | 1.58 | — |
| — | 9.60 | 12.65 | 11.12 | — | — | 136 | 28.3% | -0.13 | — | — | 3.05 | — |
| — | 8.15 | 11.75 | 9.95 | +0.89 | 28.0% | 137 | 28.0% | -0.14 | — | — | 2.05 | — |
| — | 8.55 | 10.90 | 9.72 | +0.87 | 27.7% | 138 | 27.7% | -0.16 | — | — | 3.35 | — |
| — | 6.10 | 10.10 | 8.10 | +0.85 | 27.5% | 139 | 27.5% | -0.18 | 1.78 | 0.16 | 3.40 | — |
| — | 5.30 | 9.35 | 7.33 | +0.82 | 27.3% | 140 | 27.3% | -0.21 | 2.11 | 0.27 | 3.95 | — |
| — | 4.60 | 8.15 | 6.38 | +0.80 | 27.1% | 141 | 27.1% | -0.23 | 2.21 | 0.16 | 4.25 | — |
| — | 4.25 | 7.85 | 6.05 | +0.77 | 26.9% | 142 | 26.9% | -0.26 | 2.46 | 0.31 | 4.60 | — |
| — | 3.25 | 7.30 | 5.28 | +0.74 | 26.8% | 143 | 26.8% | -0.29 | 3.30 | 1.70 | 4.90 | — |
| — | 2.62 | 6.75 | 4.68 | +0.70 | 26.7% | 144 | 26.7% | -0.33 | 3.30 | 1.80 | 4.80 | — |
| — | 2.41 | 6.20 | 4.30 | +0.67 | 26.6% | 145 | 26.6% | -0.36 | 3.81 | 1.76 | 5.85 | — |
| — | 3.00 | 5.70 | 4.35 | +0.63 | 26.6% | 146 | 26.6% | -0.40 | 4.75 | 3.15 | 6.35 | — |
| — | 2.28 | 4.75 | 3.52 | +0.59 | 26.6% | 147 | 26.6% | -0.43 | 4.83 | 2.80 | 6.85 | — |
| — | 1.47 | 4.45 | 2.96 | +0.55 | 26.6% | 148 | 26.6% | -0.47 | 6.22 | 5.05 | 7.40 | — |
| — | 1.98 | 4.50 | 3.24 | +0.51 | 26.7% | 149 | 26.7% | -0.51 | 6.00 | 4.00 | 8.00 | — |
| — | 0.93 | 3.95 | 2.44 | +0.47 | 26.7% | 150 | 26.7% | -0.54 | 6.30 | 4.65 | 7.95 | — |
| — | — | 2.00 | — | +0.38 | 27.0% | 152.5 | 27.0% | -0.63 | 8.38 | 6.45 | 10.30 | — |
| — | 0.15 | 1.62 | 0.89 | +0.30 | 27.5% | 155 | 27.5% | -0.71 | 10.47 | 8.50 | 12.45 | — |
| — | — | 1.30 | — | +0.24 | 28.0% | 157.5 | 28.0% | -0.78 | 12.93 | 11.05 | 14.80 | — |
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.